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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 4,065 | 4,100 | 3,945 | 3,980 | -130 | -3.2% | 22,800 |
| 2021/07/20 | 4,200 | 4,270 | 4,110 | 4,110 | -230 | -5.3% | 13,100 |
| 2021/07/19 | 4,350 | 4,400 | 4,335 | 4,340 | -100 | -2.3% | 5,900 |
| 2021/07/16 | 4,495 | 4,495 | 4,425 | 4,440 | -50 | -1.1% | 6,400 |
| 2021/07/15 | 4,520 | 4,540 | 4,460 | 4,490 | -45 | -1% | 5,000 |
| 2021/07/14 | 4,485 | 4,610 | 4,485 | 4,535 | -10 | -0.2% | 6,000 |
| 2021/07/13 | 4,495 | 4,555 | 4,455 | 4,545 | +20 | +0.4% | 9,600 |
| 2021/07/12 | 4,485 | 4,585 | 4,485 | 4,525 | +35 | +0.8% | 5,100 |
| 2021/07/09 | 4,380 | 4,600 | 4,350 | 4,490 | +20 | +0.4% | 15,300 |
| 2021/07/08 | 4,430 | 4,500 | 4,380 | 4,470 | -5 | -0.1% | 11,200 |
| 2021/07/07 | 4,420 | 4,510 | 4,420 | 4,475 | -35 | -0.8% | 6,000 |
| 2021/07/06 | 4,490 | 4,550 | 4,465 | 4,510 | -20 | -0.4% | 2,800 |
| 2021/07/05 | 4,585 | 4,650 | 4,500 | 4,530 | -55 | -1.2% | 7,300 |
| 2021/07/02 | 4,650 | 4,650 | 4,500 | 4,585 | -25 | -0.5% | 5,800 |
| 2021/07/01 | 4,490 | 4,620 | 4,470 | 4,610 | +165 | +3.7% | 9,700 |
| 2021/06/30 | 4,440 | 4,505 | 4,420 | 4,445 | +5 | +0.1% | 6,400 |
| 2021/06/29 | 4,420 | 4,465 | 4,420 | 4,440 | -15 | -0.3% | 4,600 |
| 2021/06/28 | 4,445 | 4,585 | 4,445 | 4,455 | +5 | +0.1% | 5,900 |
| 2021/06/25 | 4,405 | 4,545 | 4,405 | 4,450 | +45 | +1% | 5,200 |
| 2021/06/24 | 4,375 | 4,450 | 4,375 | 4,405 | +5 | +0.1% | 4,900 |
| 2021/06/23 | 4,465 | 4,480 | 4,390 | 4,400 | -65 | -1.5% | 7,900 |
| 2021/06/22 | 4,460 | 4,480 | 4,420 | 4,465 | +10 | +0.2% | 6,500 |
| 2021/06/21 | 4,490 | 4,535 | 4,395 | 4,455 | -120 | -2.6% | 11,100 |
| 2021/06/18 | 4,570 | 4,620 | 4,535 | 4,575 | ±0 | ±0% | 8,900 |
| 2021/06/17 | 4,600 | 4,600 | 4,495 | 4,575 | -55 | -1.2% | 6,000 |
| 2021/06/16 | 4,575 | 4,670 | 4,540 | 4,630 | +100 | +2.2% | 15,700 |
| 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 |
1001～
1050
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
