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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 1,604 | 1,611 | 1,585 | 1,601 | -3 | -0.2% | 6,000 |
| 2021/10/29 | 1,585 | 1,604 | 1,570 | 1,604 | +6 | +0.4% | 7,400 |
| 2021/10/28 | 1,540 | 1,603 | 1,540 | 1,598 | +18 | +1.1% | 8,300 |
| 2021/10/27 | 1,557 | 1,580 | 1,555 | 1,580 | +23 | +1.5% | 1,900 |
| 2021/10/26 | 1,540 | 1,560 | 1,515 | 1,557 | +42 | +2.8% | 7,100 |
| 2021/10/25 | 1,548 | 1,555 | 1,496 | 1,515 | -49 | -3.1% | 12,400 |
| 2021/10/22 | 1,558 | 1,590 | 1,540 | 1,564 | -6 | -0.4% | 8,100 |
| 2021/10/21 | 1,603 | 1,609 | 1,570 | 1,570 | -33 | -2.1% | 5,000 |
| 2021/10/20 | 1,630 | 1,635 | 1,585 | 1,603 | -27 | -1.7% | 19,500 |
| 2021/10/19 | 1,673 | 1,673 | 1,602 | 1,630 | -3 | -0.2% | 10,400 |
| 2021/10/18 | 1,650 | 1,652 | 1,611 | 1,633 | -16 | -1% | 4,400 |
| 2021/10/15 | 1,642 | 1,690 | 1,620 | 1,649 | +28 | +1.7% | 7,200 |
| 2021/10/14 | 1,619 | 1,631 | 1,617 | 1,621 | -7 | -0.4% | 2,700 |
| 2021/10/13 | 1,620 | 1,628 | 1,602 | 1,628 | +8 | +0.5% | 6,300 |
| 2021/10/12 | 1,630 | 1,630 | 1,608 | 1,620 | -12 | -0.7% | 4,000 |
| 2021/10/11 | 1,601 | 1,642 | 1,600 | 1,632 | +31 | +1.9% | 7,600 |
| 2021/10/08 | 1,630 | 1,643 | 1,601 | 1,601 | -13 | -0.8% | 6,500 |
| 2021/10/07 | 1,610 | 1,660 | 1,606 | 1,614 | +42 | +2.7% | 10,300 |
| 2021/10/06 | 1,579 | 1,608 | 1,537 | 1,572 | +33 | +2.1% | 14,100 |
| 2021/10/05 | 1,586 | 1,630 | 1,531 | 1,539 | -101 | -6.2% | 33,100 |
| 2021/10/04 | 1,680 | 1,729 | 1,609 | 1,640 | -36 | -2.1% | 19,700 |
| 2021/10/01 | 1,780 | 1,786 | 1,641 | 1,676 | -104 | -5.8% | 36,300 |
| 2021/09/30 | 1,889 | 1,890 | 1,741 | 1,780 | -108 | -5.7% | 15,600 |
| 2021/09/29 | 1,865 | 1,908 | 1,865 | 1,888 | -1,922 | -50.4% | 6,800 |
| 2021/09/28 | 3,775 | 3,840 | 3,720 | 3,810 | +10 | +0.3% | 5,900 |
| 2021/09/27 | 3,800 | 3,830 | 3,790 | 3,800 | -10 | -0.3% | 5,800 |
| 2021/09/24 | 3,850 | 3,850 | 3,810 | 3,810 | ±0 | ±0% | 3,700 |
| 2021/09/22 | 3,790 | 3,815 | 3,760 | 3,810 | +50 | +1.3% | 3,800 |
| 2021/09/21 | 3,695 | 3,800 | 3,690 | 3,760 | -75 | -2% | 9,400 |
| 2021/09/17 | 3,880 | 3,970 | 3,830 | 3,835 | -100 | -2.5% | 6,800 |
| 2021/09/16 | 3,975 | 3,975 | 3,830 | 3,935 | -65 | -1.6% | 6,900 |
| 2021/09/15 | 4,040 | 4,040 | 3,940 | 4,000 | -55 | -1.4% | 6,800 |
| 2021/09/14 | 4,080 | 4,100 | 4,045 | 4,055 | ±0 | ±0% | 4,900 |
| 2021/09/13 | 4,110 | 4,130 | 4,055 | 4,055 | -55 | -1.3% | 3,800 |
| 2021/09/10 | 4,110 | 4,140 | 4,065 | 4,110 | -10 | -0.2% | 8,500 |
| 2021/09/09 | 4,160 | 4,160 | 4,075 | 4,120 | -50 | -1.2% | 6,800 |
| 2021/09/08 | 4,075 | 4,210 | 4,040 | 4,170 | +25 | +0.6% | 12,600 |
| 2021/09/07 | 4,125 | 4,225 | 4,010 | 4,145 | -230 | -5.3% | 61,000 |
| 2021/09/06 | 4,095 | 4,375 | 4,020 | 4,375 | +700 | +19% | 57,800 |
| 2021/09/03 | 3,680 | 3,720 | 3,650 | 3,675 | -65 | -1.7% | 9,400 |
| 2021/09/02 | 3,780 | 3,855 | 3,650 | 3,740 | -110 | -2.9% | 14,500 |
| 2021/09/01 | 3,605 | 3,955 | 3,590 | 3,850 | +345 | +9.8% | 37,800 |
| 2021/08/31 | 3,270 | 3,565 | 3,270 | 3,505 | +220 | +6.7% | 20,200 |
| 2021/08/30 | 3,285 | 3,310 | 3,270 | 3,285 | ±0 | ±0% | 2,000 |
| 2021/08/27 | 3,310 | 3,340 | 3,260 | 3,285 | -30 | -0.9% | 2,800 |
| 2021/08/26 | 3,255 | 3,325 | 3,255 | 3,315 | +60 | +1.8% | 4,400 |
| 2021/08/25 | 3,160 | 3,305 | 3,160 | 3,255 | +55 | +1.7% | 7,800 |
| 2021/08/24 | 3,200 | 3,315 | 3,180 | 3,200 | ±0 | ±0% | 11,900 |
| 2021/08/23 | 3,240 | 3,240 | 3,150 | 3,200 | -40 | -1.2% | 9,200 |
| 2021/08/20 | 3,270 | 3,310 | 3,140 | 3,240 | -60 | -1.8% | 13,300 |
751～
800
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
