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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 3,255 | 3,460 | 3,250 | 3,300 | -60 | -1.8% | 8,900 |
| 2021/08/18 | 3,210 | 3,500 | 3,200 | 3,360 | +105 | +3.2% | 16,000 |
| 2021/08/17 | 3,635 | 3,635 | 3,165 | 3,255 | -425 | -11.5% | 32,300 |
| 2021/08/16 | 3,780 | 3,780 | 3,650 | 3,680 | -105 | -2.8% | 10,300 |
| 2021/08/13 | 3,990 | 4,000 | 3,570 | 3,785 | -375 | -9% | 26,100 |
| 2021/08/12 | 4,005 | 4,160 | 4,005 | 4,160 | +155 | +3.9% | 6,000 |
| 2021/08/11 | 4,015 | 4,150 | 4,005 | 4,005 | -10 | -0.2% | 2,300 |
| 2021/08/10 | 4,005 | 4,040 | 3,945 | 4,015 | -20 | -0.5% | 3,200 |
| 2021/08/06 | 3,990 | 4,070 | 3,990 | 4,035 | +35 | +0.9% | 3,200 |
| 2021/08/05 | 4,025 | 4,075 | 3,950 | 4,000 | -60 | -1.5% | 5,000 |
| 2021/08/04 | 3,980 | 4,085 | 3,980 | 4,060 | +110 | +2.8% | 4,800 |
| 2021/08/03 | 3,900 | 3,985 | 3,895 | 3,950 | -10 | -0.3% | 2,300 |
| 2021/08/02 | 3,940 | 4,040 | 3,870 | 3,960 | +50 | +1.3% | 4,800 |
| 2021/07/30 | 3,830 | 3,910 | 3,760 | 3,910 | +80 | +2.1% | 2,800 |
| 2021/07/29 | 3,715 | 3,875 | 3,660 | 3,830 | +70 | +1.9% | 8,200 |
| 2021/07/28 | 3,940 | 3,940 | 3,610 | 3,760 | -230 | -5.8% | 16,000 |
| 2021/07/27 | 3,910 | 4,105 | 3,910 | 3,990 | +50 | +1.3% | 9,500 |
| 2021/07/26 | 4,005 | 4,050 | 3,930 | 3,940 | -40 | -1% | 6,000 |
| 2021/07/21 | 4,065 | 4,100 | 3,945 | 3,980 | -130 | -3.2% | 22,800 |
| 2021/07/20 | 4,200 | 4,270 | 4,110 | 4,110 | -230 | -5.3% | 13,100 |
| 2021/07/19 | 4,350 | 4,400 | 4,335 | 4,340 | -100 | -2.3% | 5,900 |
| 2021/07/16 | 4,495 | 4,495 | 4,425 | 4,440 | -50 | -1.1% | 6,400 |
| 2021/07/15 | 4,520 | 4,540 | 4,460 | 4,490 | -45 | -1% | 5,000 |
| 2021/07/14 | 4,485 | 4,610 | 4,485 | 4,535 | -10 | -0.2% | 6,000 |
| 2021/07/13 | 4,495 | 4,555 | 4,455 | 4,545 | +20 | +0.4% | 9,600 |
| 2021/07/12 | 4,485 | 4,585 | 4,485 | 4,525 | +35 | +0.8% | 5,100 |
| 2021/07/09 | 4,380 | 4,600 | 4,350 | 4,490 | +20 | +0.4% | 15,300 |
| 2021/07/08 | 4,430 | 4,500 | 4,380 | 4,470 | -5 | -0.1% | 11,200 |
| 2021/07/07 | 4,420 | 4,510 | 4,420 | 4,475 | -35 | -0.8% | 6,000 |
| 2021/07/06 | 4,490 | 4,550 | 4,465 | 4,510 | -20 | -0.4% | 2,800 |
| 2021/07/05 | 4,585 | 4,650 | 4,500 | 4,530 | -55 | -1.2% | 7,300 |
| 2021/07/02 | 4,650 | 4,650 | 4,500 | 4,585 | -25 | -0.5% | 5,800 |
| 2021/07/01 | 4,490 | 4,620 | 4,470 | 4,610 | +165 | +3.7% | 9,700 |
| 2021/06/30 | 4,440 | 4,505 | 4,420 | 4,445 | +5 | +0.1% | 6,400 |
| 2021/06/29 | 4,420 | 4,465 | 4,420 | 4,440 | -15 | -0.3% | 4,600 |
| 2021/06/28 | 4,445 | 4,585 | 4,445 | 4,455 | +5 | +0.1% | 5,900 |
| 2021/06/25 | 4,405 | 4,545 | 4,405 | 4,450 | +45 | +1% | 5,200 |
| 2021/06/24 | 4,375 | 4,450 | 4,375 | 4,405 | +5 | +0.1% | 4,900 |
| 2021/06/23 | 4,465 | 4,480 | 4,390 | 4,400 | -65 | -1.5% | 7,900 |
| 2021/06/22 | 4,460 | 4,480 | 4,420 | 4,465 | +10 | +0.2% | 6,500 |
| 2021/06/21 | 4,490 | 4,535 | 4,395 | 4,455 | -120 | -2.6% | 11,100 |
| 2021/06/18 | 4,570 | 4,620 | 4,535 | 4,575 | ±0 | ±0% | 8,900 |
| 2021/06/17 | 4,600 | 4,600 | 4,495 | 4,575 | -55 | -1.2% | 6,000 |
| 2021/06/16 | 4,575 | 4,670 | 4,540 | 4,630 | +100 | +2.2% | 15,700 |
| 2021/06/15 | 4,400 | 4,570 | 4,400 | 4,530 | +115 | +2.6% | 15,000 |
| 2021/06/14 | 4,345 | 4,445 | 4,335 | 4,415 | +65 | +1.5% | 11,000 |
| 2021/06/11 | 4,365 | 4,390 | 4,345 | 4,350 | -15 | -0.3% | 5,400 |
| 2021/06/10 | 4,400 | 4,410 | 4,355 | 4,365 | -35 | -0.8% | 5,300 |
| 2021/06/09 | 4,350 | 4,480 | 4,350 | 4,400 | +40 | +0.9% | 8,000 |
| 2021/06/08 | 4,420 | 4,420 | 4,360 | 4,360 | -60 | -1.4% | 4,500 |
801～
850
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
