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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,060 | 1,060 | 1,009 | 1,033 | +4 | +0.4% | 5,800 |
| 2022/05/19 | 1,068 | 1,068 | 999 | 1,029 | -39 | -3.7% | 3,200 |
| 2022/05/18 | 1,059 | 1,099 | 1,057 | 1,068 | +4 | +0.4% | 5,600 |
| 2022/05/17 | 1,000 | 1,110 | 1,000 | 1,064 | +64 | +6.4% | 24,400 |
| 2022/05/16 | 1,022 | 1,048 | 990 | 1,000 | -110 | -9.9% | 24,300 |
| 2022/05/13 | 1,035 | 1,160 | 1,035 | 1,110 | +45 | +4.2% | 14,500 |
| 2022/05/12 | 1,172 | 1,172 | 1,057 | 1,065 | -128 | -10.7% | 19,400 |
| 2022/05/11 | 1,200 | 1,200 | 1,161 | 1,193 | +12 | +1% | 9,000 |
| 2022/05/10 | 1,187 | 1,199 | 1,160 | 1,181 | -24 | -2% | 4,600 |
| 2022/05/09 | 1,220 | 1,220 | 1,189 | 1,205 | -15 | -1.2% | 4,000 |
| 2022/05/06 | 1,224 | 1,245 | 1,188 | 1,220 | -4 | -0.3% | 7,900 |
| 2022/05/02 | 1,208 | 1,257 | 1,207 | 1,224 | -4 | -0.3% | 12,400 |
| 2022/04/28 | 1,250 | 1,259 | 1,215 | 1,228 | -9 | -0.7% | 5,100 |
| 2022/04/27 | 1,220 | 1,277 | 1,205 | 1,237 | +10 | +0.8% | 10,900 |
| 2022/04/26 | 1,204 | 1,268 | 1,196 | 1,227 | +18 | +1.5% | 10,600 |
| 2022/04/25 | 1,225 | 1,225 | 1,169 | 1,209 | -4 | -0.3% | 3,800 |
| 2022/04/22 | 1,206 | 1,213 | 1,169 | 1,213 | -14 | -1.1% | 3,300 |
| 2022/04/21 | 1,196 | 1,227 | 1,157 | 1,227 | +31 | +2.6% | 2,700 |
| 2022/04/20 | 1,226 | 1,226 | 1,179 | 1,196 | -32 | -2.6% | 3,500 |
| 2022/04/19 | 1,257 | 1,257 | 1,177 | 1,228 | -8 | -0.6% | 4,200 |
| 2022/04/18 | 1,255 | 1,281 | 1,231 | 1,236 | -33 | -2.6% | 2,800 |
| 2022/04/15 | 1,264 | 1,306 | 1,264 | 1,269 | -16 | -1.2% | 6,500 |
| 2022/04/14 | 1,253 | 1,285 | 1,251 | 1,285 | +32 | +2.6% | 5,800 |
| 2022/04/13 | 1,192 | 1,269 | 1,192 | 1,253 | +61 | +5.1% | 7,800 |
| 2022/04/12 | 1,178 | 1,225 | 1,178 | 1,192 | -10 | -0.8% | 5,600 |
| 2022/04/11 | 1,251 | 1,275 | 1,154 | 1,202 | -68 | -5.4% | 8,800 |
| 2022/04/08 | 1,316 | 1,320 | 1,250 | 1,270 | -1 | -0.1% | 16,900 |
| 2022/04/07 | 1,285 | 1,322 | 1,230 | 1,271 | -14 | -1.1% | 15,300 |
| 2022/04/06 | 1,216 | 1,290 | 1,213 | 1,285 | +76 | +6.3% | 25,900 |
| 2022/04/05 | 1,194 | 1,228 | 1,181 | 1,209 | +45 | +3.9% | 17,300 |
| 2022/04/04 | 1,160 | 1,194 | 1,160 | 1,164 | +9 | +0.8% | 12,900 |
| 2022/04/01 | 1,107 | 1,218 | 1,107 | 1,155 | +31 | +2.8% | 13,300 |
| 2022/03/31 | 1,103 | 1,130 | 1,099 | 1,124 | +13 | +1.2% | 8,800 |
| 2022/03/30 | 1,105 | 1,140 | 1,098 | 1,111 | -1 | -0.1% | 6,100 |
| 2022/03/29 | 1,096 | 1,118 | 1,051 | 1,112 | +19 | +1.7% | 7,900 |
| 2022/03/28 | 1,092 | 1,110 | 1,048 | 1,093 | +2 | +0.2% | 5,800 |
| 2022/03/25 | 1,065 | 1,092 | 1,055 | 1,091 | +26 | +2.4% | 4,500 |
| 2022/03/24 | 1,066 | 1,084 | 1,053 | 1,065 | -18 | -1.7% | 4,000 |
| 2022/03/23 | 1,105 | 1,110 | 1,063 | 1,083 | +38 | +3.6% | 8,400 |
| 2022/03/22 | 1,049 | 1,051 | 1,026 | 1,045 | +11 | +1.1% | 6,600 |
| 2022/03/18 | 1,019 | 1,047 | 1,011 | 1,034 | +8 | +0.8% | 3,100 |
| 2022/03/17 | 1,017 | 1,033 | 997 | 1,026 | +33 | +3.3% | 4,800 |
| 2022/03/16 | 988 | 1,006 | 975 | 993 | +26 | +2.7% | 10,200 |
| 2022/03/15 | 940 | 969 | 924 | 967 | +23 | +2.4% | 4,700 |
| 2022/03/14 | 919 | 944 | 915 | 944 | +25 | +2.7% | 5,300 |
| 2022/03/11 | 907 | 919 | 907 | 919 | +12 | +1.3% | 3,100 |
| 2022/03/10 | 898 | 921 | 896 | 907 | +19 | +2.1% | 3,600 |
| 2022/03/09 | 915 | 929 | 886 | 888 | -36 | -3.9% | 10,900 |
| 2022/03/08 | 940 | 955 | 920 | 924 | -25 | -2.6% | 2,600 |
| 2022/03/07 | 990 | 990 | 914 | 949 | -41 | -4.1% | 4,700 |
801～
850
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
