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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/06/23 | 1,294 | 1,294 | 1,256 | 1,271 | -4 | -0.3% | 4,700 |
| 2022/06/22 | 1,273 | 1,279 | 1,250 | 1,275 | +2 | +0.2% | 5,200 |
| 2022/06/21 | 1,227 | 1,281 | 1,227 | 1,273 | +46 | +3.7% | 8,500 |
| 2022/06/20 | 1,245 | 1,257 | 1,218 | 1,227 | -18 | -1.4% | 8,700 |
| 2022/06/17 | 1,221 | 1,247 | 1,202 | 1,245 | -6 | -0.5% | 6,100 |
| 2022/06/16 | 1,270 | 1,270 | 1,222 | 1,251 | -13 | -1% | 3,600 |
| 2022/06/15 | 1,286 | 1,286 | 1,254 | 1,264 | -15 | -1.2% | 2,700 |
| 2022/06/14 | 1,237 | 1,279 | 1,230 | 1,279 | +12 | +0.9% | 9,100 |
| 2022/06/13 | 1,281 | 1,288 | 1,260 | 1,267 | -35 | -2.7% | 8,800 |
| 2022/06/10 | 1,296 | 1,309 | 1,280 | 1,302 | +4 | +0.3% | 4,800 |
| 2022/06/09 | 1,297 | 1,299 | 1,290 | 1,298 | +2 | +0.2% | 5,700 |
| 2022/06/08 | 1,305 | 1,305 | 1,283 | 1,296 | +21 | +1.6% | 3,700 |
| 2022/06/07 | 1,320 | 1,320 | 1,250 | 1,275 | -19 | -1.5% | 13,800 |
| 2022/06/06 | 1,306 | 1,306 | 1,260 | 1,294 | -12 | -0.9% | 21,100 |
| 2022/06/03 | 1,340 | 1,433 | 1,292 | 1,306 | -25 | -1.9% | 73,600 |
| 2022/06/02 | 1,357 | 1,480 | 1,321 | 1,331 | -141 | -9.6% | 260,200 |
| 2022/06/01 | 1,472 | 1,472 | 1,472 | 1,472 | +300 | +25.6% | 56,700 |
| 2022/05/31 | 1,174 | 1,192 | 1,141 | 1,172 | +2 | +0.2% | 4,500 |
| 2022/05/30 | 1,170 | 1,183 | 1,132 | 1,170 | +30 | +2.6% | 5,600 |
| 2022/05/27 | 1,134 | 1,147 | 1,121 | 1,140 | -2 | -0.2% | 2,100 |
| 2022/05/26 | 1,141 | 1,153 | 1,119 | 1,142 | +41 | +3.7% | 9,600 |
| 2022/05/25 | 1,188 | 1,249 | 1,100 | 1,101 | -1 | -0.1% | 26,600 |
| 2022/05/24 | 1,045 | 1,135 | 1,038 | 1,102 | +57 | +5.5% | 11,200 |
| 2022/05/23 | 1,063 | 1,063 | 1,021 | 1,045 | +12 | +1.2% | 4,700 |
751～
800
件表示中 / 1318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 | 72,000円 | +0.3% | +1.3% | 1.39% | 9.59倍 | 2.22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 |
| 近畿車 | 236,900円 | +38.8% | +77.0% | 2.11% | 27.16倍 | 0.48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 | 157,000円 | +3.7% | +13.2% | 3.31% | 8.16倍 | 0.52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 |
| ＮＩＴＴＡＮ | 52,700円 | -5.3% | +29.2% | 2.66% | 10.19倍 | 0.52倍 |
|
エンジンバルブ主体の独立系部品企業。４輪向け中心、２輪・建機・船舶向けも。米国等に子会社 |
| エフテック | 78,900円 | -1.6% | +103.5% | 2.53% | 4.44倍 | 0.28倍 |
|
ホンダ系部品会社。サスペンション、サブフレームなど足回り部品に強み。ホンダ向けが７割超 |
市場注目の銘柄
チャート関連のコラム
