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 |
|---|---|---|---|---|---|---|---|
| 2021/02/25 | 5,160 | 5,400 | 5,150 | 5,320 | +220 | +4.3% | 27,600 |
| 2021/02/24 | 5,290 | 5,290 | 5,060 | 5,100 | -290 | -5.4% | 54,600 |
| 2021/02/22 | 5,410 | 5,590 | 5,310 | 5,390 | -280 | -4.9% | 69,800 |
| 2021/02/19 | 5,050 | 5,990 | 5,040 | 5,670 | +590 | +11.6% | 236,900 |
| 2021/02/18 | 5,150 | 5,300 | 5,060 | 5,080 | -120 | -2.3% | 18,800 |
| 2021/02/17 | 5,100 | 5,390 | 5,050 | 5,200 | +100 | +2% | 29,600 |
| 2021/02/16 | 5,250 | 5,270 | 5,030 | 5,100 | -180 | -3.4% | 31,000 |
| 2021/02/15 | 5,240 | 5,420 | 5,220 | 5,280 | -220 | -4% | 27,400 |
| 2021/02/12 | 5,420 | 5,560 | 5,310 | 5,500 | +90 | +1.7% | 26,500 |
| 2021/02/10 | 5,250 | 5,410 | 5,240 | 5,410 | +90 | +1.7% | 10,100 |
| 2021/02/09 | 5,250 | 5,360 | 5,130 | 5,320 | +70 | +1.3% | 19,400 |
| 2021/02/08 | 5,220 | 5,300 | 5,190 | 5,250 | -140 | -2.6% | 20,000 |
| 2021/02/05 | 5,590 | 5,590 | 5,340 | 5,390 | -200 | -3.6% | 24,200 |
| 2021/02/04 | 5,750 | 5,760 | 5,480 | 5,590 | +100 | +1.8% | 58,900 |
| 2021/02/03 | 5,450 | 5,630 | 5,450 | 5,490 | -30 | -0.5% | 14,800 |
| 2021/02/02 | 5,520 | 5,600 | 5,350 | 5,520 | +200 | +3.8% | 33,500 |
| 2021/02/01 | 5,130 | 5,340 | 4,940 | 5,320 | +60 | +1.1% | 32,100 |
| 2021/01/29 | 5,510 | 5,580 | 5,200 | 5,260 | -210 | -3.8% | 41,400 |
| 2021/01/28 | 5,450 | 5,530 | 5,400 | 5,470 | -50 | -0.9% | 19,300 |
| 2021/01/27 | 5,680 | 5,680 | 5,400 | 5,520 | -140 | -2.5% | 41,500 |
| 2021/01/26 | 5,830 | 5,830 | 5,660 | 5,660 | -150 | -2.6% | 31,900 |
| 2021/01/25 | 5,970 | 5,970 | 5,800 | 5,810 | -120 | -2% | 20,300 |
| 2021/01/22 | 5,810 | 5,950 | 5,660 | 5,930 | +130 | +2.2% | 54,200 |
| 2021/01/21 | 5,890 | 5,930 | 5,710 | 5,800 | -10 | -0.2% | 36,400 |
| 2021/01/20 | 5,980 | 6,050 | 5,720 | 5,810 | -170 | -2.8% | 61,100 |
| 2021/01/19 | 6,060 | 6,260 | 5,920 | 5,980 | -80 | -1.3% | 67,900 |
| 2021/01/18 | 6,190 | 6,330 | 6,020 | 6,060 | -240 | -3.8% | 82,500 |
| 2021/01/15 | 5,860 | 6,650 | 5,860 | 6,300 | +540 | +9.4% | 255,800 |
| 2021/01/14 | 6,160 | 6,160 | 5,690 | 5,760 | -340 | -5.6% | 58,300 |
| 2021/01/13 | 5,950 | 6,100 | 5,810 | 6,100 | +150 | +2.5% | 43,900 |
| 2021/01/12 | 5,830 | 6,040 | 5,730 | 5,950 | +280 | +4.9% | 55,100 |
| 2021/01/08 | 5,730 | 5,780 | 5,640 | 5,670 | -70 | -1.2% | 29,300 |
| 2021/01/07 | 5,770 | 5,820 | 5,650 | 5,740 | -30 | -0.5% | 38,300 |
| 2021/01/06 | 6,100 | 6,100 | 5,750 | 5,770 | -320 | -5.3% | 62,500 |
| 2021/01/05 | 6,090 | 6,250 | 6,080 | 6,090 | -170 | -2.7% | 25,000 |
| 2021/01/04 | 6,000 | 6,320 | 5,900 | 6,260 | +210 | +3.5% | 57,700 |
| 2020/12/30 | 5,920 | 6,190 | 5,800 | 6,050 | +30 | +0.5% | 55,300 |
| 2020/12/29 | 6,340 | 6,340 | 5,920 | 6,020 | -240 | -3.8% | 71,000 |
| 2020/12/28 | 6,400 | 6,570 | 6,110 | 6,260 | -30 | -0.5% | 98,300 |
| 2020/12/25 | 5,880 | 6,290 | 5,850 | 6,290 | +390 | +6.6% | 84,400 |
| 2020/12/24 | 5,800 | 6,030 | 5,720 | 5,900 | +110 | +1.9% | 49,500 |
| 2020/12/23 | 5,690 | 5,850 | 5,620 | 5,790 | +200 | +3.6% | 33,200 |
| 2020/12/22 | 5,890 | 5,890 | 5,500 | 5,590 | -230 | -4% | 51,200 |
| 2020/12/21 | 5,820 | 5,900 | 5,560 | 5,820 | +100 | +1.7% | 64,100 |
| 2020/12/18 | 5,800 | 6,070 | 5,670 | 5,720 | -270 | -4.5% | 89,600 |
| 2020/12/17 | 5,630 | 6,080 | 5,490 | 5,990 | +590 | +10.9% | 208,400 |
| 2020/12/16 | 5,790 | 5,940 | 5,240 | 5,400 | -300 | -5.3% | 174,000 |
| 2020/12/15 | 6,290 | 6,430 | 5,700 | 5,700 | -780 | -12% | 172,400 |
| 2020/12/14 | 5,870 | 6,880 | 5,640 | 6,480 | +600 | +10.2% | 279,800 |
| 2020/12/11 | 6,010 | 6,180 | 5,700 | 5,880 | -140 | -2.3% | 108,400 |
1101～
1150
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
