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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 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 |
| 2021/03/31 | 5,810 | 5,980 | 5,720 | 5,860 | +150 | +2.6% | 42,600 |
| 2021/03/30 | 5,410 | 5,730 | 5,410 | 5,710 | +280 | +5.2% | 30,200 |
| 2021/03/29 | 5,300 | 5,470 | 5,270 | 5,430 | +90 | +1.7% | 13,800 |
| 2021/03/26 | 5,330 | 5,360 | 5,260 | 5,340 | +50 | +0.9% | 10,000 |
| 2021/03/25 | 5,210 | 5,330 | 5,210 | 5,290 | -30 | -0.6% | 14,600 |
| 2021/03/24 | 5,430 | 5,470 | 5,280 | 5,320 | -210 | -3.8% | 14,200 |
| 2021/03/23 | 5,510 | 5,570 | 5,510 | 5,530 | +30 | +0.5% | 10,500 |
| 2021/03/22 | 5,480 | 5,600 | 5,310 | 5,500 | -80 | -1.4% | 20,200 |
| 2021/03/19 | 5,300 | 5,580 | 5,260 | 5,580 | +210 | +3.9% | 23,600 |
| 2021/03/18 | 5,340 | 5,370 | 5,260 | 5,370 | +20 | +0.4% | 19,800 |
| 2021/03/17 | 5,300 | 5,370 | 5,260 | 5,350 | ±0 | ±0% | 7,700 |
| 2021/03/16 | 5,480 | 5,480 | 5,290 | 5,350 | -30 | -0.6% | 15,000 |
| 2021/03/15 | 5,380 | 5,830 | 5,290 | 5,380 | -130 | -2.4% | 68,100 |
| 2021/03/12 | 5,330 | 5,550 | 5,330 | 5,510 | +240 | +4.6% | 33,600 |
| 2021/03/11 | 5,150 | 5,280 | 5,070 | 5,270 | +20 | +0.4% | 12,400 |
| 2021/03/10 | 4,790 | 5,300 | 4,790 | 5,250 | +465 | +9.7% | 45,700 |
| 2021/03/09 | 4,845 | 4,985 | 4,735 | 4,785 | -60 | -1.2% | 16,800 |
| 2021/03/08 | 4,760 | 4,970 | 4,700 | 4,845 | +190 | +4.1% | 22,500 |
| 2021/03/05 | 4,745 | 4,760 | 4,400 | 4,655 | -180 | -3.7% | 57,600 |
| 2021/03/04 | 5,030 | 5,030 | 4,760 | 4,835 | -205 | -4.1% | 27,300 |
| 2021/03/03 | 5,100 | 5,100 | 4,995 | 5,040 | -60 | -1.2% | 10,200 |
| 2021/03/02 | 5,160 | 5,250 | 4,995 | 5,100 | -70 | -1.4% | 19,900 |
| 2021/03/01 | 5,150 | 5,240 | 5,100 | 5,170 | +50 | +1% | 12,300 |
| 2021/02/26 | 5,160 | 5,250 | 5,090 | 5,120 | -200 | -3.8% | 16,200 |
1051～
1100
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
