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 |
|---|---|---|---|---|---|---|---|
| 2021/10/07 | 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 |
| 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 |
951～
1000
件表示中 / 1319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 | 73,000円 | +0.3% | +1.3% | 1.37% | 9.73倍 | 2.25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 |
| オーゼックス | 156,400円 | +3.7% | +13.2% | 3.32% | 8.13倍 | 0.52倍 |
|
大同特殊鋼系エンジンバルブ最大手。ディーゼル、ガソリン両方対応。Ｍ＆Ａ含め新規事業模索 |
| 近畿車 | 231,800円 | +38.8% | +77.0% | 2.16% | 26.58倍 | 0.47倍 |
|
鉄道車両製造の専業。国内はＪＲ主体。海外比重大きく、ＬＲＶ（低床式路面電車）で実績多い |
| エフテック | 79,200円 | -1.6% | +103.5% | 2.53% | 4.46倍 | 0.29倍 |
|
ホンダ系部品会社。サスペンション、サブフレームなど足回り部品に強み。ホンダ向けが７割超 |
| デイトナ | 384,000円 | +1.9% | -5.9% | 3.52% | 8.28倍 | 1.04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
