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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,232 | 1,250 | 1,187 | 1,218 | -44 | -3.5% | 36,000 |
| 2022/01/24 | 1,159 | 1,459 | 1,133 | 1,262 | +103 | +8.9% | 271,800 |
| 2022/01/21 | 1,151 | 1,170 | 1,140 | 1,159 | +8 | +0.7% | 3,500 |
| 2022/01/20 | 1,175 | 1,201 | 1,145 | 1,151 | +6 | +0.5% | 5,100 |
| 2022/01/19 | 1,161 | 1,188 | 1,140 | 1,145 | -36 | -3% | 8,900 |
| 2022/01/18 | 1,196 | 1,225 | 1,180 | 1,181 | -56 | -4.5% | 4,000 |
| 2022/01/17 | 1,218 | 1,240 | 1,210 | 1,237 | -3 | -0.2% | 3,800 |
| 2022/01/14 | 1,230 | 1,258 | 1,180 | 1,240 | +38 | +3.2% | 4,400 |
| 2022/01/13 | 1,286 | 1,286 | 1,200 | 1,202 | -84 | -6.5% | 8,400 |
| 2022/01/12 | 1,320 | 1,320 | 1,280 | 1,286 | -16 | -1.2% | 2,600 |
| 2022/01/11 | 1,331 | 1,331 | 1,279 | 1,302 | +1 | +0.1% | 6,100 |
| 2022/01/07 | 1,313 | 1,332 | 1,234 | 1,301 | -32 | -2.4% | 16,000 |
| 2022/01/06 | 1,243 | 1,350 | 1,224 | 1,333 | -30 | -2.2% | 24,000 |
| 2022/01/05 | 1,168 | 1,403 | 1,168 | 1,363 | +195 | +16.7% | 50,500 |
| 2022/01/04 | 1,148 | 1,187 | 1,136 | 1,168 | +24 | +2.1% | 8,600 |
| 2021/12/30 | 1,130 | 1,146 | 1,116 | 1,144 | +4 | +0.4% | 5,100 |
| 2021/12/29 | 1,132 | 1,177 | 1,128 | 1,140 | +9 | +0.8% | 3,600 |
| 2021/12/28 | 1,132 | 1,148 | 1,119 | 1,131 | +1 | +0.1% | 10,700 |
| 2021/12/27 | 1,121 | 1,135 | 1,116 | 1,130 | ±0 | ±0% | 16,200 |
| 2021/12/24 | 1,139 | 1,150 | 1,120 | 1,130 | -10 | -0.9% | 14,700 |
| 2021/12/23 | 1,142 | 1,166 | 1,111 | 1,140 | -11 | -1% | 10,500 |
| 2021/12/22 | 1,145 | 1,162 | 1,135 | 1,151 | +6 | +0.5% | 8,500 |
| 2021/12/21 | 1,153 | 1,179 | 1,132 | 1,145 | -8 | -0.7% | 17,000 |
| 2021/12/20 | 1,166 | 1,166 | 1,125 | 1,153 | -26 | -2.2% | 5,800 |
| 2021/12/17 | 1,150 | 1,185 | 1,130 | 1,179 | +11 | +0.9% | 22,300 |
| 2021/12/16 | 1,190 | 1,194 | 1,160 | 1,168 | -13 | -1.1% | 12,100 |
| 2021/12/15 | 1,240 | 1,240 | 1,181 | 1,181 | -48 | -3.9% | 14,700 |
| 2021/12/14 | 1,200 | 1,240 | 1,180 | 1,229 | +21 | +1.7% | 6,600 |
| 2021/12/13 | 1,229 | 1,229 | 1,203 | 1,208 | +5 | +0.4% | 3,800 |
| 2021/12/10 | 1,247 | 1,247 | 1,178 | 1,203 | +2 | +0.2% | 8,900 |
| 2021/12/09 | 1,255 | 1,255 | 1,177 | 1,201 | -52 | -4.2% | 8,200 |
| 2021/12/08 | 1,277 | 1,277 | 1,235 | 1,253 | +6 | +0.5% | 7,600 |
| 2021/12/07 | 1,180 | 1,252 | 1,169 | 1,247 | +76 | +6.5% | 10,700 |
| 2021/12/06 | 1,151 | 1,174 | 1,150 | 1,171 | -8 | -0.7% | 4,300 |
| 2021/12/03 | 1,156 | 1,194 | 1,147 | 1,179 | +22 | +1.9% | 13,600 |
| 2021/12/02 | 1,146 | 1,175 | 1,142 | 1,157 | +11 | +1% | 9,400 |
| 2021/12/01 | 1,140 | 1,178 | 1,111 | 1,146 | +27 | +2.4% | 12,300 |
| 2021/11/30 | 1,217 | 1,217 | 1,115 | 1,119 | -77 | -6.4% | 12,100 |
| 2021/11/29 | 1,121 | 1,198 | 1,120 | 1,196 | -7 | -0.6% | 17,000 |
| 2021/11/26 | 1,227 | 1,227 | 1,181 | 1,203 | -26 | -2.1% | 21,200 |
| 2021/11/25 | 1,217 | 1,241 | 1,217 | 1,229 | +9 | +0.7% | 3,800 |
| 2021/11/24 | 1,230 | 1,250 | 1,220 | 1,220 | -8 | -0.7% | 8,700 |
| 2021/11/22 | 1,230 | 1,259 | 1,206 | 1,228 | -2 | -0.2% | 69,000 |
| 2021/11/19 | 1,250 | 1,259 | 1,213 | 1,230 | -11 | -0.9% | 30,100 |
| 2021/11/18 | 1,210 | 1,251 | 1,208 | 1,241 | +30 | +2.5% | 14,500 |
| 2021/11/17 | 1,256 | 1,270 | 1,208 | 1,211 | -15 | -1.2% | 16,900 |
| 2021/11/16 | 1,322 | 1,322 | 1,200 | 1,226 | -105 | -7.9% | 75,300 |
| 2021/11/15 | 1,299 | 1,389 | 1,280 | 1,331 | -228 | -14.6% | 45,100 |
| 2021/11/12 | 1,525 | 1,559 | 1,525 | 1,559 | +22 | +1.4% | 5,500 |
| 2021/11/11 | 1,536 | 1,554 | 1,522 | 1,537 | -13 | -0.8% | 4,800 |
801～
850
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
