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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 980 | 990 | 960 | 990 | -3 | -0.3% | 4,800 |
| 2022/03/03 | 997 | 1,023 | 988 | 993 | +11 | +1.1% | 4,700 |
| 2022/03/02 | 960 | 984 | 960 | 982 | +22 | +2.3% | 6,200 |
| 2022/03/01 | 960 | 985 | 955 | 960 | -6 | -0.6% | 7,600 |
| 2022/02/28 | 950 | 977 | 934 | 966 | +16 | +1.7% | 7,500 |
| 2022/02/25 | 905 | 956 | 904 | 950 | +30 | +3.3% | 11,000 |
| 2022/02/24 | 973 | 983 | 891 | 920 | -62 | -6.3% | 16,900 |
| 2022/02/22 | 990 | 999 | 981 | 982 | -29 | -2.9% | 4,700 |
| 2022/02/21 | 1,012 | 1,018 | 992 | 1,011 | -31 | -3% | 12,200 |
| 2022/02/18 | 1,032 | 1,045 | 1,018 | 1,042 | -6 | -0.6% | 3,300 |
| 2022/02/17 | 1,066 | 1,066 | 1,030 | 1,048 | -18 | -1.7% | 5,300 |
| 2022/02/16 | 1,079 | 1,079 | 1,040 | 1,066 | -13 | -1.2% | 8,600 |
| 2022/02/15 | 1,138 | 1,138 | 1,052 | 1,079 | -39 | -3.5% | 7,700 |
| 2022/02/14 | 999 | 1,121 | 999 | 1,118 | -82 | -6.8% | 28,100 |
| 2022/02/10 | 1,181 | 1,200 | 1,161 | 1,200 | +38 | +3.3% | 10,300 |
| 2022/02/09 | 1,150 | 1,162 | 1,122 | 1,162 | +12 | +1% | 4,100 |
| 2022/02/08 | 1,130 | 1,150 | 1,121 | 1,150 | +20 | +1.8% | 6,400 |
| 2022/02/07 | 1,137 | 1,144 | 1,128 | 1,130 | ±0 | ±0% | 3,300 |
| 2022/02/04 | 1,129 | 1,165 | 1,115 | 1,130 | -10 | -0.9% | 9,600 |
| 2022/02/03 | 1,149 | 1,162 | 1,126 | 1,140 | -18 | -1.6% | 5,200 |
| 2022/02/02 | 1,149 | 1,189 | 1,148 | 1,158 | +24 | +2.1% | 10,100 |
| 2022/02/01 | 1,156 | 1,175 | 1,122 | 1,134 | -22 | -1.9% | 10,900 |
| 2022/01/31 | 1,175 | 1,175 | 1,142 | 1,156 | +12 | +1% | 3,100 |
| 2022/01/28 | 1,175 | 1,194 | 1,143 | 1,144 | -21 | -1.8% | 6,900 |
| 2022/01/27 | 1,162 | 1,207 | 1,119 | 1,165 | -7 | -0.6% | 17,400 |
| 2022/01/26 | 1,250 | 1,277 | 1,151 | 1,172 | -46 | -3.8% | 17,100 |
| 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 |
851～
900
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
