松屋アールアンドディの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/04 | 1,210 | 1,223 | 1,159 | 1,203 | -14 | -1.2% | 3,500 |
| 2022/11/02 | 1,210 | 1,230 | 1,210 | 1,217 | +40 | +3.4% | 9,500 |
| 2022/11/01 | 1,220 | 1,220 | 1,177 | 1,177 | -18 | -1.5% | 1,100 |
| 2022/10/31 | 1,200 | 1,200 | 1,173 | 1,195 | -5 | -0.4% | 2,600 |
| 2022/10/28 | 1,196 | 1,236 | 1,173 | 1,200 | +8 | +0.7% | 4,800 |
| 2022/10/27 | 1,212 | 1,221 | 1,192 | 1,192 | -33 | -2.7% | 2,500 |
| 2022/10/26 | 1,163 | 1,241 | 1,163 | 1,225 | +62 | +5.3% | 4,600 |
| 2022/10/25 | 1,139 | 1,244 | 1,123 | 1,163 | +24 | +2.1% | 9,800 |
| 2022/10/24 | 1,198 | 1,198 | 1,128 | 1,139 | - | - | 7,500 |
| 2022/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/20 | 1,172 | 1,172 | 1,142 | 1,155 | -17 | -1.5% | 500 |
| 2022/10/19 | 1,140 | 1,186 | 1,130 | 1,172 | +42 | +3.7% | 4,800 |
| 2022/10/18 | 1,139 | 1,140 | 1,124 | 1,130 | +6 | +0.5% | 2,200 |
| 2022/10/17 | 1,115 | 1,135 | 1,115 | 1,124 | -12 | -1.1% | 2,300 |
| 2022/10/14 | 1,173 | 1,173 | 1,113 | 1,136 | -13 | -1.1% | 2,600 |
| 2022/10/13 | 1,152 | 1,152 | 1,126 | 1,149 | -3 | -0.3% | 2,300 |
| 2022/10/12 | 1,169 | 1,169 | 1,152 | 1,152 | +1 | +0.1% | 400 |
| 2022/10/11 | 1,170 | 1,170 | 1,150 | 1,151 | -19 | -1.6% | 1,700 |
| 2022/10/07 | 1,170 | 1,185 | 1,159 | 1,170 | -25 | -2.1% | 1,700 |
| 2022/10/06 | 1,170 | 1,205 | 1,170 | 1,195 | +26 | +2.2% | 2,900 |
| 2022/10/05 | 1,196 | 1,196 | 1,156 | 1,169 | -6 | -0.5% | 1,100 |
| 2022/10/04 | 1,186 | 1,187 | 1,154 | 1,175 | +40 | +3.5% | 2,300 |
| 2022/10/03 | 1,150 | 1,180 | 1,135 | 1,135 | -15 | -1.3% | 3,500 |
| 2022/09/30 | 1,161 | 1,179 | 1,140 | 1,150 | -41 | -3.4% | 3,800 |
| 2022/09/29 | 1,270 | 1,280 | 1,191 | 1,191 | -34 | -2.8% | 7,600 |
| 2022/09/28 | 1,242 | 1,268 | 1,180 | 1,225 | +84 | +7.4% | 37,200 |
| 2022/09/27 | 1,144 | 1,161 | 1,139 | 1,141 | -9 | -0.8% | 2,200 |
| 2022/09/26 | 1,151 | 1,160 | 1,150 | 1,150 | -16 | -1.4% | 1,200 |
| 2022/09/22 | 1,160 | 1,166 | 1,160 | 1,166 | -14 | -1.2% | 600 |
| 2022/09/21 | 1,184 | 1,184 | 1,135 | 1,180 | -7 | -0.6% | 4,700 |
| 2022/09/20 | 1,190 | 1,190 | 1,169 | 1,187 | -6 | -0.5% | 5,700 |
| 2022/09/16 | 1,190 | 1,193 | 1,181 | 1,193 | +3 | +0.3% | 3,100 |
| 2022/09/15 | 1,210 | 1,210 | 1,190 | 1,190 | -20 | -1.7% | 3,300 |
| 2022/09/14 | 1,201 | 1,210 | 1,196 | 1,210 | -8 | -0.7% | 5,300 |
| 2022/09/13 | 1,212 | 1,228 | 1,212 | 1,218 | -5 | -0.4% | 1,600 |
| 2022/09/12 | 1,230 | 1,230 | 1,223 | 1,223 | -7 | -0.6% | 900 |
| 2022/09/09 | 1,257 | 1,257 | 1,205 | 1,230 | -2 | -0.2% | 7,500 |
| 2022/09/08 | 1,258 | 1,258 | 1,210 | 1,232 | -6 | -0.5% | 2,500 |
| 2022/09/07 | 1,223 | 1,238 | 1,202 | 1,238 | +15 | +1.2% | 1,700 |
| 2022/09/06 | 1,215 | 1,235 | 1,200 | 1,223 | +23 | +1.9% | 3,500 |
| 2022/09/05 | 1,188 | 1,215 | 1,188 | 1,200 | +15 | +1.3% | 1,600 |
| 2022/09/02 | 1,210 | 1,210 | 1,185 | 1,185 | -31 | -2.5% | 1,700 |
| 2022/09/01 | 1,216 | 1,216 | 1,196 | 1,216 | ±0 | ±0% | 2,200 |
| 2022/08/31 | 1,194 | 1,225 | 1,191 | 1,216 | +16 | +1.3% | 4,000 |
| 2022/08/30 | 1,200 | 1,200 | 1,172 | 1,200 | +35 | +3% | 2,100 |
| 2022/08/29 | 1,174 | 1,175 | 1,158 | 1,165 | -18 | -1.5% | 3,800 |
| 2022/08/26 | 1,203 | 1,226 | 1,183 | 1,183 | -20 | -1.7% | 2,000 |
| 2022/08/25 | 1,219 | 1,219 | 1,187 | 1,203 | +13 | +1.1% | 2,100 |
| 2022/08/24 | 1,199 | 1,199 | 1,177 | 1,190 | +4 | +0.3% | 3,200 |
| 2022/08/23 | 1,219 | 1,219 | 1,184 | 1,186 | -33 | -2.7% | 8,700 |
651～
700
件表示中 / 1282件
類似銘柄と比較する
現在ご覧いただいている「松屋Ｒ＆Ｄ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 松屋Ｒ＆Ｄ | 69,600円 | +0.3% | +1.3% | 1.44% | 9.27倍 | 2.14倍 |
|
縫製自動機の開発・販売とエアバッグや自動車用シート、血圧計腕帯など縫製品の製造が２本柱 |
| イクヨ | 66,500円 | +955.0% | +999.9% | 4.96% | 3.72倍 | 2.38倍 |
|
合成樹脂の自動車内外装部品製造。三菱自向け４割、商用車向けも。筆頭株主は中国系企業 |
| セレンディプ | 315,000円 | +59.2% | +151.7% | 0.00% | 12.93倍 | 1.77倍 |
|
事業承継を契機に中小部品メーカーを買収し長期保有。短期投資や経営者・エンジニア派遣も |
| 近畿車 | 203,000円 | +38.8% | +77.0% | 2.46% | 23.28倍 | 0.42倍 |
|
鉄道車両製造の専業。国内はＪＲ主体。海外比重大きく、ＬＲＶ（低床式路面電車）で実績多い |
| オーゼックス | 136,400円 | +3.7% | +13.2% | 3.81% | 7.06倍 | 0.45倍 |
|
大同特殊鋼系エンジンバルブ最大手。ディーゼル、ガソリン両方対応。Ｍ＆Ａ含め新規事業模索 |
市場注目の銘柄
チャート関連のコラム
