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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,103 | 1,130 | 1,099 | 1,124 | +13 | +1.2% | 8,800 |
| 2022/03/30 | 1,105 | 1,140 | 1,098 | 1,111 | -1 | -0.1% | 6,100 |
| 2022/03/29 | 1,096 | 1,118 | 1,051 | 1,112 | +19 | +1.7% | 7,900 |
| 2022/03/28 | 1,092 | 1,110 | 1,048 | 1,093 | +2 | +0.2% | 5,800 |
| 2022/03/25 | 1,065 | 1,092 | 1,055 | 1,091 | +26 | +2.4% | 4,500 |
| 2022/03/24 | 1,066 | 1,084 | 1,053 | 1,065 | -18 | -1.7% | 4,000 |
| 2022/03/23 | 1,105 | 1,110 | 1,063 | 1,083 | +38 | +3.6% | 8,400 |
| 2022/03/22 | 1,049 | 1,051 | 1,026 | 1,045 | +11 | +1.1% | 6,600 |
| 2022/03/18 | 1,019 | 1,047 | 1,011 | 1,034 | +8 | +0.8% | 3,100 |
| 2022/03/17 | 1,017 | 1,033 | 997 | 1,026 | +33 | +3.3% | 4,800 |
| 2022/03/16 | 988 | 1,006 | 975 | 993 | +26 | +2.7% | 10,200 |
| 2022/03/15 | 940 | 969 | 924 | 967 | +23 | +2.4% | 4,700 |
| 2022/03/14 | 919 | 944 | 915 | 944 | +25 | +2.7% | 5,300 |
| 2022/03/11 | 907 | 919 | 907 | 919 | +12 | +1.3% | 3,100 |
| 2022/03/10 | 898 | 921 | 896 | 907 | +19 | +2.1% | 3,600 |
| 2022/03/09 | 915 | 929 | 886 | 888 | -36 | -3.9% | 10,900 |
| 2022/03/08 | 940 | 955 | 920 | 924 | -25 | -2.6% | 2,600 |
| 2022/03/07 | 990 | 990 | 914 | 949 | -41 | -4.1% | 4,700 |
| 2022/03/04 | 980 | 990 | 960 | 990 | -3 | -0.3% | 4,800 |
| 2022/03/03 | 997 | 1,023 | 988 | 993 | +11 | +1.1% | 4,700 |
| 2022/03/02 | 960 | 984 | 960 | 982 | +22 | +2.3% | 6,200 |
| 2022/03/01 | 960 | 985 | 955 | 960 | -6 | -0.6% | 7,600 |
| 2022/02/28 | 950 | 977 | 934 | 966 | +16 | +1.7% | 7,500 |
| 2022/02/25 | 905 | 956 | 904 | 950 | +30 | +3.3% | 11,000 |
| 2022/02/24 | 973 | 983 | 891 | 920 | -62 | -6.3% | 16,900 |
| 2022/02/22 | 990 | 999 | 981 | 982 | -29 | -2.9% | 4,700 |
| 2022/02/21 | 1,012 | 1,018 | 992 | 1,011 | -31 | -3% | 12,200 |
| 2022/02/18 | 1,032 | 1,045 | 1,018 | 1,042 | -6 | -0.6% | 3,300 |
| 2022/02/17 | 1,066 | 1,066 | 1,030 | 1,048 | -18 | -1.7% | 5,300 |
| 2022/02/16 | 1,079 | 1,079 | 1,040 | 1,066 | -13 | -1.2% | 8,600 |
| 2022/02/15 | 1,138 | 1,138 | 1,052 | 1,079 | -39 | -3.5% | 7,700 |
| 2022/02/14 | 999 | 1,121 | 999 | 1,118 | -82 | -6.8% | 28,100 |
| 2022/02/10 | 1,181 | 1,200 | 1,161 | 1,200 | +38 | +3.3% | 10,300 |
| 2022/02/09 | 1,150 | 1,162 | 1,122 | 1,162 | +12 | +1% | 4,100 |
| 2022/02/08 | 1,130 | 1,150 | 1,121 | 1,150 | +20 | +1.8% | 6,400 |
| 2022/02/07 | 1,137 | 1,144 | 1,128 | 1,130 | ±0 | ±0% | 3,300 |
| 2022/02/04 | 1,129 | 1,165 | 1,115 | 1,130 | -10 | -0.9% | 9,600 |
| 2022/02/03 | 1,149 | 1,162 | 1,126 | 1,140 | -18 | -1.6% | 5,200 |
| 2022/02/02 | 1,149 | 1,189 | 1,148 | 1,158 | +24 | +2.1% | 10,100 |
| 2022/02/01 | 1,156 | 1,175 | 1,122 | 1,134 | -22 | -1.9% | 10,900 |
| 2022/01/31 | 1,175 | 1,175 | 1,142 | 1,156 | +12 | +1% | 3,100 |
| 2022/01/28 | 1,175 | 1,194 | 1,143 | 1,144 | -21 | -1.8% | 6,900 |
| 2022/01/27 | 1,162 | 1,207 | 1,119 | 1,165 | -7 | -0.6% | 17,400 |
| 2022/01/26 | 1,250 | 1,277 | 1,151 | 1,172 | -46 | -3.8% | 17,100 |
| 2022/01/25 | 1,232 | 1,250 | 1,187 | 1,218 | -44 | -3.5% | 36,000 |
| 2022/01/24 | 1,159 | 1,459 | 1,133 | 1,262 | +103 | +8.9% | 271,800 |
| 2022/01/21 | 1,151 | 1,170 | 1,140 | 1,159 | +8 | +0.7% | 3,500 |
| 2022/01/20 | 1,175 | 1,201 | 1,145 | 1,151 | +6 | +0.5% | 5,100 |
| 2022/01/19 | 1,161 | 1,188 | 1,140 | 1,145 | -36 | -3% | 8,900 |
| 2022/01/18 | 1,196 | 1,225 | 1,180 | 1,181 | -56 | -4.5% | 4,000 |
651～
700
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
