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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 5,510 | 5,570 | 5,510 | 5,530 | +30 | +0.5% | 10,500 |
| 2021/03/22 | 5,480 | 5,600 | 5,310 | 5,500 | -80 | -1.4% | 20,200 |
| 2021/03/19 | 5,300 | 5,580 | 5,260 | 5,580 | +210 | +3.9% | 23,600 |
| 2021/03/18 | 5,340 | 5,370 | 5,260 | 5,370 | +20 | +0.4% | 19,800 |
| 2021/03/17 | 5,300 | 5,370 | 5,260 | 5,350 | ±0 | ±0% | 7,700 |
| 2021/03/16 | 5,480 | 5,480 | 5,290 | 5,350 | -30 | -0.6% | 15,000 |
| 2021/03/15 | 5,380 | 5,830 | 5,290 | 5,380 | -130 | -2.4% | 68,100 |
| 2021/03/12 | 5,330 | 5,550 | 5,330 | 5,510 | +240 | +4.6% | 33,600 |
| 2021/03/11 | 5,150 | 5,280 | 5,070 | 5,270 | +20 | +0.4% | 12,400 |
| 2021/03/10 | 4,790 | 5,300 | 4,790 | 5,250 | +465 | +9.7% | 45,700 |
| 2021/03/09 | 4,845 | 4,985 | 4,735 | 4,785 | -60 | -1.2% | 16,800 |
| 2021/03/08 | 4,760 | 4,970 | 4,700 | 4,845 | +190 | +4.1% | 22,500 |
| 2021/03/05 | 4,745 | 4,760 | 4,400 | 4,655 | -180 | -3.7% | 57,600 |
| 2021/03/04 | 5,030 | 5,030 | 4,760 | 4,835 | -205 | -4.1% | 27,300 |
| 2021/03/03 | 5,100 | 5,100 | 4,995 | 5,040 | -60 | -1.2% | 10,200 |
| 2021/03/02 | 5,160 | 5,250 | 4,995 | 5,100 | -70 | -1.4% | 19,900 |
| 2021/03/01 | 5,150 | 5,240 | 5,100 | 5,170 | +50 | +1% | 12,300 |
| 2021/02/26 | 5,160 | 5,250 | 5,090 | 5,120 | -200 | -3.8% | 16,200 |
| 2021/02/25 | 5,160 | 5,400 | 5,150 | 5,320 | +220 | +4.3% | 27,600 |
| 2021/02/24 | 5,290 | 5,290 | 5,060 | 5,100 | -290 | -5.4% | 54,600 |
| 2021/02/22 | 5,410 | 5,590 | 5,310 | 5,390 | -280 | -4.9% | 69,800 |
| 2021/02/19 | 5,050 | 5,990 | 5,040 | 5,670 | +590 | +11.6% | 236,900 |
| 2021/02/18 | 5,150 | 5,300 | 5,060 | 5,080 | -120 | -2.3% | 18,800 |
| 2021/02/17 | 5,100 | 5,390 | 5,050 | 5,200 | +100 | +2% | 29,600 |
| 2021/02/16 | 5,250 | 5,270 | 5,030 | 5,100 | -180 | -3.4% | 31,000 |
| 2021/02/15 | 5,240 | 5,420 | 5,220 | 5,280 | -220 | -4% | 27,400 |
| 2021/02/12 | 5,420 | 5,560 | 5,310 | 5,500 | +90 | +1.7% | 26,500 |
| 2021/02/10 | 5,250 | 5,410 | 5,240 | 5,410 | +90 | +1.7% | 10,100 |
| 2021/02/09 | 5,250 | 5,360 | 5,130 | 5,320 | +70 | +1.3% | 19,400 |
| 2021/02/08 | 5,220 | 5,300 | 5,190 | 5,250 | -140 | -2.6% | 20,000 |
| 2021/02/05 | 5,590 | 5,590 | 5,340 | 5,390 | -200 | -3.6% | 24,200 |
| 2021/02/04 | 5,750 | 5,760 | 5,480 | 5,590 | +100 | +1.8% | 58,900 |
| 2021/02/03 | 5,450 | 5,630 | 5,450 | 5,490 | -30 | -0.5% | 14,800 |
| 2021/02/02 | 5,520 | 5,600 | 5,350 | 5,520 | +200 | +3.8% | 33,500 |
| 2021/02/01 | 5,130 | 5,340 | 4,940 | 5,320 | +60 | +1.1% | 32,100 |
| 2021/01/29 | 5,510 | 5,580 | 5,200 | 5,260 | -210 | -3.8% | 41,400 |
| 2021/01/28 | 5,450 | 5,530 | 5,400 | 5,470 | -50 | -0.9% | 19,300 |
| 2021/01/27 | 5,680 | 5,680 | 5,400 | 5,520 | -140 | -2.5% | 41,500 |
| 2021/01/26 | 5,830 | 5,830 | 5,660 | 5,660 | -150 | -2.6% | 31,900 |
| 2021/01/25 | 5,970 | 5,970 | 5,800 | 5,810 | -120 | -2% | 20,300 |
| 2021/01/22 | 5,810 | 5,950 | 5,660 | 5,930 | +130 | +2.2% | 54,200 |
| 2021/01/21 | 5,890 | 5,930 | 5,710 | 5,800 | -10 | -0.2% | 36,400 |
| 2021/01/20 | 5,980 | 6,050 | 5,720 | 5,810 | -170 | -2.8% | 61,100 |
| 2021/01/19 | 6,060 | 6,260 | 5,920 | 5,980 | -80 | -1.3% | 67,900 |
| 2021/01/18 | 6,190 | 6,330 | 6,020 | 6,060 | -240 | -3.8% | 82,500 |
| 2021/01/15 | 5,860 | 6,650 | 5,860 | 6,300 | +540 | +9.4% | 255,800 |
| 2021/01/14 | 6,160 | 6,160 | 5,690 | 5,760 | -340 | -5.6% | 58,300 |
| 2021/01/13 | 5,950 | 6,100 | 5,810 | 6,100 | +150 | +2.5% | 43,900 |
| 2021/01/12 | 5,830 | 6,040 | 5,730 | 5,950 | +280 | +4.9% | 55,100 |
| 2021/01/08 | 5,730 | 5,780 | 5,640 | 5,670 | -70 | -1.2% | 29,300 |
901～
950
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
