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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,286 | 1,286 | 1,254 | 1,264 | -15 | -1.2% | 2,700 |
| 2022/06/14 | 1,237 | 1,279 | 1,230 | 1,279 | +12 | +0.9% | 9,100 |
| 2022/06/13 | 1,281 | 1,288 | 1,260 | 1,267 | -35 | -2.7% | 8,800 |
| 2022/06/10 | 1,296 | 1,309 | 1,280 | 1,302 | +4 | +0.3% | 4,800 |
| 2022/06/09 | 1,297 | 1,299 | 1,290 | 1,298 | +2 | +0.2% | 5,700 |
| 2022/06/08 | 1,305 | 1,305 | 1,283 | 1,296 | +21 | +1.6% | 3,700 |
| 2022/06/07 | 1,320 | 1,320 | 1,250 | 1,275 | -19 | -1.5% | 13,800 |
| 2022/06/06 | 1,306 | 1,306 | 1,260 | 1,294 | -12 | -0.9% | 21,100 |
| 2022/06/03 | 1,340 | 1,433 | 1,292 | 1,306 | -25 | -1.9% | 73,600 |
| 2022/06/02 | 1,357 | 1,480 | 1,321 | 1,331 | -141 | -9.6% | 260,200 |
| 2022/06/01 | 1,472 | 1,472 | 1,472 | 1,472 | +300 | +25.6% | 56,700 |
| 2022/05/31 | 1,174 | 1,192 | 1,141 | 1,172 | +2 | +0.2% | 4,500 |
| 2022/05/30 | 1,170 | 1,183 | 1,132 | 1,170 | +30 | +2.6% | 5,600 |
| 2022/05/27 | 1,134 | 1,147 | 1,121 | 1,140 | -2 | -0.2% | 2,100 |
| 2022/05/26 | 1,141 | 1,153 | 1,119 | 1,142 | +41 | +3.7% | 9,600 |
| 2022/05/25 | 1,188 | 1,249 | 1,100 | 1,101 | -1 | -0.1% | 26,600 |
| 2022/05/24 | 1,045 | 1,135 | 1,038 | 1,102 | +57 | +5.5% | 11,200 |
| 2022/05/23 | 1,063 | 1,063 | 1,021 | 1,045 | +12 | +1.2% | 4,700 |
| 2022/05/20 | 1,060 | 1,060 | 1,009 | 1,033 | +4 | +0.4% | 5,800 |
| 2022/05/19 | 1,068 | 1,068 | 999 | 1,029 | -39 | -3.7% | 3,200 |
| 2022/05/18 | 1,059 | 1,099 | 1,057 | 1,068 | +4 | +0.4% | 5,600 |
| 2022/05/17 | 1,000 | 1,110 | 1,000 | 1,064 | +64 | +6.4% | 24,400 |
| 2022/05/16 | 1,022 | 1,048 | 990 | 1,000 | -110 | -9.9% | 24,300 |
| 2022/05/13 | 1,035 | 1,160 | 1,035 | 1,110 | +45 | +4.2% | 14,500 |
| 2022/05/12 | 1,172 | 1,172 | 1,057 | 1,065 | -128 | -10.7% | 19,400 |
| 2022/05/11 | 1,200 | 1,200 | 1,161 | 1,193 | +12 | +1% | 9,000 |
| 2022/05/10 | 1,187 | 1,199 | 1,160 | 1,181 | -24 | -2% | 4,600 |
| 2022/05/09 | 1,220 | 1,220 | 1,189 | 1,205 | -15 | -1.2% | 4,000 |
| 2022/05/06 | 1,224 | 1,245 | 1,188 | 1,220 | -4 | -0.3% | 7,900 |
| 2022/05/02 | 1,208 | 1,257 | 1,207 | 1,224 | -4 | -0.3% | 12,400 |
| 2022/04/28 | 1,250 | 1,259 | 1,215 | 1,228 | -9 | -0.7% | 5,100 |
| 2022/04/27 | 1,220 | 1,277 | 1,205 | 1,237 | +10 | +0.8% | 10,900 |
| 2022/04/26 | 1,204 | 1,268 | 1,196 | 1,227 | +18 | +1.5% | 10,600 |
| 2022/04/25 | 1,225 | 1,225 | 1,169 | 1,209 | -4 | -0.3% | 3,800 |
| 2022/04/22 | 1,206 | 1,213 | 1,169 | 1,213 | -14 | -1.1% | 3,300 |
| 2022/04/21 | 1,196 | 1,227 | 1,157 | 1,227 | +31 | +2.6% | 2,700 |
| 2022/04/20 | 1,226 | 1,226 | 1,179 | 1,196 | -32 | -2.6% | 3,500 |
| 2022/04/19 | 1,257 | 1,257 | 1,177 | 1,228 | -8 | -0.6% | 4,200 |
| 2022/04/18 | 1,255 | 1,281 | 1,231 | 1,236 | -33 | -2.6% | 2,800 |
| 2022/04/15 | 1,264 | 1,306 | 1,264 | 1,269 | -16 | -1.2% | 6,500 |
| 2022/04/14 | 1,253 | 1,285 | 1,251 | 1,285 | +32 | +2.6% | 5,800 |
| 2022/04/13 | 1,192 | 1,269 | 1,192 | 1,253 | +61 | +5.1% | 7,800 |
| 2022/04/12 | 1,178 | 1,225 | 1,178 | 1,192 | -10 | -0.8% | 5,600 |
| 2022/04/11 | 1,251 | 1,275 | 1,154 | 1,202 | -68 | -5.4% | 8,800 |
| 2022/04/08 | 1,316 | 1,320 | 1,250 | 1,270 | -1 | -0.1% | 16,900 |
| 2022/04/07 | 1,285 | 1,322 | 1,230 | 1,271 | -14 | -1.1% | 15,300 |
| 2022/04/06 | 1,216 | 1,290 | 1,213 | 1,285 | +76 | +6.3% | 25,900 |
| 2022/04/05 | 1,194 | 1,228 | 1,181 | 1,209 | +45 | +3.9% | 17,300 |
| 2022/04/04 | 1,160 | 1,194 | 1,160 | 1,164 | +9 | +0.8% | 12,900 |
| 2022/04/01 | 1,107 | 1,218 | 1,107 | 1,155 | +31 | +2.8% | 13,300 |
601～
650
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
