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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 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 |
| 2022/08/22 | 1,216 | 1,226 | 1,216 | 1,219 | -6 | -0.5% | 1,400 |
| 2022/08/19 | 1,247 | 1,247 | 1,200 | 1,225 | -3 | -0.2% | 3,500 |
| 2022/08/18 | 1,232 | 1,233 | 1,226 | 1,228 | -19 | -1.5% | 2,900 |
| 2022/08/17 | 1,229 | 1,273 | 1,229 | 1,247 | +18 | +1.5% | 4,100 |
| 2022/08/16 | 1,235 | 1,250 | 1,225 | 1,229 | -15 | -1.2% | 2,700 |
| 2022/08/15 | 1,251 | 1,255 | 1,244 | 1,244 | -7 | -0.6% | 1,800 |
| 2022/08/12 | 1,255 | 1,270 | 1,245 | 1,251 | -4 | -0.3% | 2,900 |
| 2022/08/10 | 1,287 | 1,287 | 1,239 | 1,255 | -14 | -1.1% | 2,100 |
| 2022/08/09 | 1,262 | 1,269 | 1,250 | 1,269 | -1 | -0.1% | 2,900 |
| 2022/08/08 | 1,298 | 1,298 | 1,260 | 1,270 | -28 | -2.2% | 8,200 |
| 2022/08/05 | 1,289 | 1,305 | 1,286 | 1,298 | +1 | +0.1% | 1,300 |
| 2022/08/04 | 1,318 | 1,318 | 1,286 | 1,297 | -17 | -1.3% | 1,500 |
| 2022/08/03 | 1,282 | 1,314 | 1,261 | 1,314 | +46 | +3.6% | 8,900 |
| 2022/08/02 | 1,277 | 1,282 | 1,265 | 1,268 | -13 | -1% | 2,200 |
| 2022/08/01 | 1,269 | 1,283 | 1,258 | 1,281 | +1 | +0.1% | 1,700 |
| 2022/07/29 | 1,308 | 1,318 | 1,280 | 1,280 | -24 | -1.8% | 4,400 |
| 2022/07/28 | 1,298 | 1,305 | 1,281 | 1,304 | +14 | +1.1% | 8,700 |
| 2022/07/27 | 1,296 | 1,296 | 1,279 | 1,290 | -6 | -0.5% | 4,200 |
| 2022/07/26 | 1,287 | 1,296 | 1,262 | 1,296 | +18 | +1.4% | 5,600 |
| 2022/07/25 | 1,303 | 1,308 | 1,267 | 1,278 | +1 | +0.1% | 11,300 |
| 2022/07/22 | 1,278 | 1,280 | 1,266 | 1,277 | -13 | -1% | 3,700 |
| 2022/07/21 | 1,255 | 1,295 | 1,255 | 1,290 | +35 | +2.8% | 4,800 |
| 2022/07/20 | 1,236 | 1,269 | 1,236 | 1,255 | +14 | +1.1% | 4,900 |
| 2022/07/19 | 1,225 | 1,242 | 1,204 | 1,241 | +7 | +0.6% | 2,100 |
| 2022/07/15 | 1,241 | 1,249 | 1,211 | 1,234 | +23 | +1.9% | 3,900 |
| 2022/07/14 | 1,210 | 1,220 | 1,210 | 1,211 | -9 | -0.7% | 1,400 |
| 2022/07/13 | 1,178 | 1,230 | 1,178 | 1,220 | +72 | +6.3% | 14,500 |
| 2022/07/12 | 1,153 | 1,164 | 1,133 | 1,148 | -12 | -1% | 3,200 |
| 2022/07/11 | 1,181 | 1,181 | 1,150 | 1,160 | -17 | -1.4% | 7,700 |
| 2022/07/08 | 1,192 | 1,193 | 1,170 | 1,177 | -13 | -1.1% | 4,000 |
| 2022/07/07 | 1,201 | 1,204 | 1,190 | 1,190 | -16 | -1.3% | 2,500 |
| 2022/07/06 | 1,219 | 1,219 | 1,163 | 1,206 | +16 | +1.3% | 5,000 |
| 2022/07/05 | 1,193 | 1,200 | 1,167 | 1,190 | -10 | -0.8% | 4,600 |
| 2022/07/04 | 1,220 | 1,237 | 1,200 | 1,200 | -19 | -1.6% | 3,800 |
| 2022/07/01 | 1,295 | 1,295 | 1,209 | 1,219 | -46 | -3.6% | 9,600 |
| 2022/06/30 | 1,292 | 1,292 | 1,260 | 1,265 | -27 | -2.1% | 5,000 |
| 2022/06/29 | 1,331 | 1,331 | 1,288 | 1,292 | -12 | -0.9% | 1,900 |
| 2022/06/28 | 1,311 | 1,341 | 1,285 | 1,304 | -24 | -1.8% | 13,900 |
| 2022/06/27 | 1,270 | 1,345 | 1,255 | 1,328 | +58 | +4.6% | 23,500 |
| 2022/06/24 | 1,266 | 1,289 | 1,251 | 1,270 | -1 | -0.1% | 10,600 |
651～
700
件表示中 / 1242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 | 64,400円 | +13.4% | +56.8% | 1.55% | 8.79倍 | 2.23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 |
| 今仙電機 | 63,100円 | -5.2% | +92.3% | 3.17% | 6.89倍 | 0.26倍 |
|
自動車部品メーカー。シート機構部品のアジャスターが主力。ランプ等も。ホンダ向け約４割 |
| オーゼックス | 136,500円 | +6.9% | +14.1% | 3.81% | 9.28倍 | 0.48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 |
| デイトナ | 357,000円 | +1.9% | -5.9% | 3.78% | 7.70倍 | 1.00倍 |
|
２輪車部品・用品の企画、卸売りを手がける。小売店も５店展開。インドネシアに進出。独立系 |
| 内海造 | 539,000円 | -3.0% | -75.7% | 0.74% | 13.05倍 | 0.92倍 |
|
カナデビア系。旧日立造船・因島合併。中型ばら積み船、フェリー、ＲＯＲＯ船など船種幅広い |
市場注目の銘柄
チャート関連のコラム
