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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 4,400 | 4,570 | 4,400 | 4,530 | +115 | +2.6% | 15,000 |
| 2021/06/14 | 4,345 | 4,445 | 4,335 | 4,415 | +65 | +1.5% | 11,000 |
| 2021/06/11 | 4,365 | 4,390 | 4,345 | 4,350 | -15 | -0.3% | 5,400 |
| 2021/06/10 | 4,400 | 4,410 | 4,355 | 4,365 | -35 | -0.8% | 5,300 |
| 2021/06/09 | 4,350 | 4,480 | 4,350 | 4,400 | +40 | +0.9% | 8,000 |
| 2021/06/08 | 4,420 | 4,420 | 4,360 | 4,360 | -60 | -1.4% | 4,500 |
| 2021/06/07 | 4,365 | 4,490 | 4,340 | 4,420 | +10 | +0.2% | 12,000 |
| 2021/06/04 | 4,420 | 4,510 | 4,405 | 4,410 | -80 | -1.8% | 11,800 |
| 2021/06/03 | 4,430 | 4,550 | 4,430 | 4,490 | ±0 | ±0% | 10,700 |
| 2021/06/02 | 4,480 | 4,610 | 4,425 | 4,490 | -10 | -0.2% | 11,100 |
| 2021/06/01 | 4,535 | 4,540 | 4,475 | 4,500 | -40 | -0.9% | 5,900 |
| 2021/05/31 | 4,500 | 4,595 | 4,485 | 4,540 | +10 | +0.2% | 4,600 |
| 2021/05/28 | 4,495 | 4,565 | 4,430 | 4,530 | +35 | +0.8% | 4,100 |
| 2021/05/27 | 4,470 | 4,580 | 4,425 | 4,495 | -25 | -0.6% | 14,900 |
| 2021/05/26 | 4,660 | 4,660 | 4,425 | 4,520 | -140 | -3% | 17,700 |
| 2021/05/25 | 4,800 | 4,800 | 4,655 | 4,660 | -140 | -2.9% | 6,900 |
| 2021/05/24 | 4,660 | 4,800 | 4,630 | 4,800 | +70 | +1.5% | 13,000 |
| 2021/05/21 | 4,795 | 4,800 | 4,680 | 4,730 | -115 | -2.4% | 6,500 |
| 2021/05/20 | 4,875 | 4,880 | 4,800 | 4,845 | -15 | -0.3% | 5,000 |
| 2021/05/19 | 4,770 | 4,880 | 4,755 | 4,860 | +20 | +0.4% | 5,400 |
| 2021/05/18 | 4,660 | 4,910 | 4,660 | 4,840 | +210 | +4.5% | 9,800 |
| 2021/05/17 | 4,690 | 4,830 | 4,435 | 4,630 | -570 | -11% | 36,200 |
| 2021/05/14 | 4,980 | 5,240 | 4,980 | 5,200 | +300 | +6.1% | 8,200 |
| 2021/05/13 | 4,850 | 5,050 | 4,850 | 4,900 | -190 | -3.7% | 7,700 |
| 2021/05/12 | 5,250 | 5,250 | 4,890 | 5,090 | -150 | -2.9% | 6,100 |
| 2021/05/11 | 5,140 | 5,280 | 5,120 | 5,240 | -90 | -1.7% | 11,000 |
| 2021/05/10 | 5,340 | 5,430 | 5,310 | 5,330 | -110 | -2% | 8,300 |
| 2021/05/07 | 5,400 | 5,440 | 5,370 | 5,440 | +50 | +0.9% | 1,000 |
| 2021/05/06 | 5,470 | 5,550 | 5,320 | 5,390 | -180 | -3.2% | 11,700 |
| 2021/04/30 | 5,480 | 5,590 | 5,480 | 5,570 | +20 | +0.4% | 3,300 |
| 2021/04/28 | 5,550 | 5,550 | 5,440 | 5,550 | +20 | +0.4% | 4,300 |
| 2021/04/27 | 5,580 | 5,580 | 5,520 | 5,530 | -60 | -1.1% | 2,000 |
| 2021/04/26 | 5,490 | 5,620 | 5,490 | 5,590 | ±0 | ±0% | 2,600 |
| 2021/04/23 | 5,600 | 5,640 | 5,550 | 5,590 | -70 | -1.2% | 8,900 |
| 2021/04/22 | 5,590 | 5,670 | 5,560 | 5,660 | +70 | +1.3% | 7,700 |
| 2021/04/21 | 5,660 | 5,720 | 5,560 | 5,590 | -150 | -2.6% | 12,500 |
| 2021/04/20 | 5,750 | 5,750 | 5,610 | 5,740 | -40 | -0.7% | 4,800 |
| 2021/04/19 | 5,860 | 5,910 | 5,770 | 5,780 | -30 | -0.5% | 7,200 |
| 2021/04/16 | 5,670 | 5,840 | 5,590 | 5,810 | +110 | +1.9% | 14,200 |
| 2021/04/15 | 5,720 | 5,800 | 5,690 | 5,700 | -20 | -0.3% | 11,300 |
| 2021/04/14 | 5,790 | 5,790 | 5,670 | 5,720 | +30 | +0.5% | 3,200 |
| 2021/04/13 | 5,790 | 5,800 | 5,670 | 5,690 | ±0 | ±0% | 5,300 |
| 2021/04/12 | 5,690 | 5,840 | 5,690 | 5,690 | -100 | -1.7% | 7,500 |
| 2021/04/09 | 5,700 | 5,790 | 5,690 | 5,790 | +60 | +1% | 5,500 |
| 2021/04/08 | 5,710 | 5,770 | 5,650 | 5,730 | -80 | -1.4% | 6,100 |
| 2021/04/07 | 5,660 | 5,870 | 5,650 | 5,810 | +50 | +0.9% | 9,200 |
| 2021/04/06 | 5,810 | 5,810 | 5,680 | 5,760 | -20 | -0.3% | 3,700 |
| 2021/04/05 | 5,690 | 5,840 | 5,650 | 5,780 | +10 | +0.2% | 10,700 |
| 2021/04/02 | 5,850 | 5,850 | 5,670 | 5,770 | -80 | -1.4% | 10,200 |
| 2021/04/01 | 5,900 | 6,000 | 5,820 | 5,850 | -10 | -0.2% | 27,700 |
951～
1000
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
