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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,203 | 1,226 | 1,183 | 1,183 | -20 | -1.7% | 2,000 |
| 2022/08/25 | 1,219 | 1,219 | 1,187 | 1,203 | +13 | +1.1% | 2,100 |
| 2022/08/24 | 1,199 | 1,199 | 1,177 | 1,190 | +4 | +0.3% | 3,200 |
| 2022/08/23 | 1,219 | 1,219 | 1,184 | 1,186 | -33 | -2.7% | 8,700 |
| 2022/08/22 | 1,216 | 1,226 | 1,216 | 1,219 | -6 | -0.5% | 1,400 |
| 2022/08/19 | 1,247 | 1,247 | 1,200 | 1,225 | -3 | -0.2% | 3,500 |
| 2022/08/18 | 1,232 | 1,233 | 1,226 | 1,228 | -19 | -1.5% | 2,900 |
| 2022/08/17 | 1,229 | 1,273 | 1,229 | 1,247 | +18 | +1.5% | 4,100 |
| 2022/08/16 | 1,235 | 1,250 | 1,225 | 1,229 | -15 | -1.2% | 2,700 |
| 2022/08/15 | 1,251 | 1,255 | 1,244 | 1,244 | -7 | -0.6% | 1,800 |
| 2022/08/12 | 1,255 | 1,270 | 1,245 | 1,251 | -4 | -0.3% | 2,900 |
| 2022/08/10 | 1,287 | 1,287 | 1,239 | 1,255 | -14 | -1.1% | 2,100 |
| 2022/08/09 | 1,262 | 1,269 | 1,250 | 1,269 | -1 | -0.1% | 2,900 |
| 2022/08/08 | 1,298 | 1,298 | 1,260 | 1,270 | -28 | -2.2% | 8,200 |
| 2022/08/05 | 1,289 | 1,305 | 1,286 | 1,298 | +1 | +0.1% | 1,300 |
| 2022/08/04 | 1,318 | 1,318 | 1,286 | 1,297 | -17 | -1.3% | 1,500 |
| 2022/08/03 | 1,282 | 1,314 | 1,261 | 1,314 | +46 | +3.6% | 8,900 |
| 2022/08/02 | 1,277 | 1,282 | 1,265 | 1,268 | -13 | -1% | 2,200 |
| 2022/08/01 | 1,269 | 1,283 | 1,258 | 1,281 | +1 | +0.1% | 1,700 |
| 2022/07/29 | 1,308 | 1,318 | 1,280 | 1,280 | -24 | -1.8% | 4,400 |
| 2022/07/28 | 1,298 | 1,305 | 1,281 | 1,304 | +14 | +1.1% | 8,700 |
| 2022/07/27 | 1,296 | 1,296 | 1,279 | 1,290 | -6 | -0.5% | 4,200 |
| 2022/07/26 | 1,287 | 1,296 | 1,262 | 1,296 | +18 | +1.4% | 5,600 |
| 2022/07/25 | 1,303 | 1,308 | 1,267 | 1,278 | +1 | +0.1% | 11,300 |
| 2022/07/22 | 1,278 | 1,280 | 1,266 | 1,277 | -13 | -1% | 3,700 |
| 2022/07/21 | 1,255 | 1,295 | 1,255 | 1,290 | +35 | +2.8% | 4,800 |
| 2022/07/20 | 1,236 | 1,269 | 1,236 | 1,255 | +14 | +1.1% | 4,900 |
| 2022/07/19 | 1,225 | 1,242 | 1,204 | 1,241 | +7 | +0.6% | 2,100 |
| 2022/07/15 | 1,241 | 1,249 | 1,211 | 1,234 | +23 | +1.9% | 3,900 |
| 2022/07/14 | 1,210 | 1,220 | 1,210 | 1,211 | -9 | -0.7% | 1,400 |
| 2022/07/13 | 1,178 | 1,230 | 1,178 | 1,220 | +72 | +6.3% | 14,500 |
| 2022/07/12 | 1,153 | 1,164 | 1,133 | 1,148 | -12 | -1% | 3,200 |
| 2022/07/11 | 1,181 | 1,181 | 1,150 | 1,160 | -17 | -1.4% | 7,700 |
| 2022/07/08 | 1,192 | 1,193 | 1,170 | 1,177 | -13 | -1.1% | 4,000 |
| 2022/07/07 | 1,201 | 1,204 | 1,190 | 1,190 | -16 | -1.3% | 2,500 |
| 2022/07/06 | 1,219 | 1,219 | 1,163 | 1,206 | +16 | +1.3% | 5,000 |
| 2022/07/05 | 1,193 | 1,200 | 1,167 | 1,190 | -10 | -0.8% | 4,600 |
| 2022/07/04 | 1,220 | 1,237 | 1,200 | 1,200 | -19 | -1.6% | 3,800 |
| 2022/07/01 | 1,295 | 1,295 | 1,209 | 1,219 | -46 | -3.6% | 9,600 |
| 2022/06/30 | 1,292 | 1,292 | 1,260 | 1,265 | -27 | -2.1% | 5,000 |
| 2022/06/29 | 1,331 | 1,331 | 1,288 | 1,292 | -12 | -0.9% | 1,900 |
| 2022/06/28 | 1,311 | 1,341 | 1,285 | 1,304 | -24 | -1.8% | 13,900 |
| 2022/06/27 | 1,270 | 1,345 | 1,255 | 1,328 | +58 | +4.6% | 23,500 |
| 2022/06/24 | 1,266 | 1,289 | 1,251 | 1,270 | -1 | -0.1% | 10,600 |
| 2022/06/23 | 1,294 | 1,294 | 1,256 | 1,271 | -4 | -0.3% | 4,700 |
| 2022/06/22 | 1,273 | 1,279 | 1,250 | 1,275 | +2 | +0.2% | 5,200 |
| 2022/06/21 | 1,227 | 1,281 | 1,227 | 1,273 | +46 | +3.7% | 8,500 |
| 2022/06/20 | 1,245 | 1,257 | 1,218 | 1,227 | -18 | -1.4% | 8,700 |
| 2022/06/17 | 1,221 | 1,247 | 1,202 | 1,245 | -6 | -0.5% | 6,100 |
| 2022/06/16 | 1,270 | 1,270 | 1,222 | 1,251 | -13 | -1% | 3,600 |
551～
600
件表示中 / 1136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 | 72,800円 | +9.1% | +37.7% | 0.34% | 11.05倍 | 2.51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 |
| ティラド | 346,500円 | +0.2% | -15.7% | 5.19% | 15.15倍 | 0.48倍 |
|
自動車・バイク・建設機械メーカー向けにラジエーターなど熱交換器を製造。大排気量に強み |
| 曙ブレーキ | 11,500円 | +0.8% | -73.5% | 0.00% | 4.96倍 | 0.30倍 |
|
独立系のブレーキメーカー。主要客先はトヨタと日産、いすゞ。事業再生ＡＤＲで再建終了 |
| 芦森工 | 250,000円 | -0.6% | -2.4% | 4.00% | 7.52倍 | 0.66倍 |
|
シートベルトやエアバッグなど自動車安全部品が主力、消防用ホースや管路更生工法用材料も |
| デイトナ | 349,000円 | +3.2% | +2.0% | 3.70% | 6.83倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
