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 |
---|---|---|---|---|---|---|---|
2020/06/24 | 2,330 | 2,564 | 2,323 | 2,564 | +258 | +11.2% | 285,900 |
2020/06/23 | 2,310 | 2,378 | 2,262 | 2,306 | +23 | +1% | 93,100 |
2020/06/22 | 2,329 | 2,380 | 2,266 | 2,283 | -18 | -0.8% | 49,800 |
2020/06/19 | 2,234 | 2,340 | 2,234 | 2,301 | +80 | +3.6% | 75,100 |
2020/06/18 | 2,241 | 2,259 | 2,205 | 2,221 | -40 | -1.8% | 27,800 |
2020/06/17 | 2,230 | 2,298 | 2,200 | 2,261 | +77 | +3.5% | 60,000 |
2020/06/16 | 2,099 | 2,231 | 2,075 | 2,184 | +35 | +1.6% | 41,300 |
2020/06/15 | 2,255 | 2,280 | 2,149 | 2,149 | -95 | -4.2% | 74,600 |
2020/06/12 | 1,990 | 2,290 | 1,950 | 2,244 | +88 | +4.1% | 146,500 |
2020/06/11 | 2,231 | 2,312 | 2,150 | 2,156 | -125 | -5.5% | 163,000 |
2020/06/10 | 2,256 | 2,409 | 2,235 | 2,281 | +16 | +0.7% | 149,300 |
2020/06/09 | 2,300 | 2,382 | 2,230 | 2,265 | +2 | +0.1% | 121,100 |
2020/06/08 | 2,218 | 2,323 | 2,111 | 2,263 | +95 | +4.4% | 131,500 |
2020/06/05 | 2,161 | 2,225 | 2,140 | 2,168 | +12 | +0.6% | 81,500 |
2020/06/04 | 2,300 | 2,313 | 2,125 | 2,156 | -112 | -4.9% | 182,600 |
2020/06/03 | 2,329 | 2,329 | 2,241 | 2,268 | +27 | +1.2% | 217,100 |
2020/06/02 | 2,368 | 2,460 | 2,194 | 2,241 | -89 | -3.8% | 929,400 |
2020/06/01 | 1,940 | 2,330 | 1,925 | 2,330 | +400 | +20.7% | 50,200 |
2020/05/29 | 1,890 | 1,949 | 1,890 | 1,930 | +42 | +2.2% | 42,800 |
2020/05/28 | 1,983 | 2,026 | 1,880 | 1,888 | -95 | -4.8% | 76,400 |
2020/05/27 | 1,965 | 2,009 | 1,920 | 1,983 | -3 | -0.2% | 53,400 |
2020/05/26 | 2,004 | 2,060 | 1,942 | 1,986 | -17 | -0.8% | 96,200 |
2020/05/25 | 2,084 | 2,100 | 1,974 | 2,003 | -81 | -3.9% | 172,100 |
2020/05/22 | 1,992 | 2,189 | 1,895 | 2,084 | +108 | +5.5% | 635,900 |
2020/05/21 | 2,075 | 2,095 | 1,960 | 1,976 | -67 | -3.3% | 121,600 |
2020/05/20 | 1,890 | 2,056 | 1,830 | 2,043 | +153 | +8.1% | 299,100 |
2020/05/19 | 1,925 | 1,935 | 1,874 | 1,890 | +2 | +0.1% | 50,900 |
2020/05/18 | 1,931 | 1,966 | 1,850 | 1,888 | -59 | -3% | 95,800 |
2020/05/15 | 2,124 | 2,200 | 1,923 | 1,947 | -152 | -7.2% | 432,500 |
2020/05/14 | 1,975 | 2,223 | 1,922 | 2,099 | +276 | +15.1% | 1,976,700 |
2020/05/13 | 1,833 | 1,952 | 1,776 | 1,823 | -7 | -0.4% | 256,500 |
2020/05/12 | 2,031 | 2,038 | 1,802 | 1,830 | -184 | -9.1% | 276,500 |
2020/05/11 | 2,186 | 2,194 | 2,001 | 2,014 | -108 | -5.1% | 137,200 |
2020/05/08 | 2,125 | 2,368 | 2,100 | 2,122 | +66 | +3.2% | 619,800 |
2020/05/07 | 2,107 | 2,160 | 2,022 | 2,056 | -38 | -1.8% | 211,500 |
2020/05/01 | 2,198 | 2,235 | 2,035 | 2,094 | -165 | -7.3% | 263,500 |
2020/04/30 | 2,544 | 2,630 | 2,225 | 2,259 | -245 | -9.8% | 1,248,900 |
2020/04/28 | 2,427 | 2,620 | 2,410 | 2,504 | +86 | +3.6% | 3,190,700 |
2020/04/27 | 2,070 | 2,450 | 2,070 | 2,418 | +368 | +18% | 3,342,100 |
2020/04/24 | 2,490 | 2,530 | 2,041 | 2,050 | -490 | -19.3% | 1,231,100 |
2020/04/23 | 2,690 | 2,790 | 2,505 | 2,540 | +39 | +1.6% | 1,760,200 |
2020/04/22 | 2,850 | 2,950 | 2,500 | 2,501 | -399 | -13.8% | 3,366,600 |
2020/04/21 | 3,170 | 3,175 | 2,180 | 2,900 | +220 | +8.2% | 5,128,300 |
2020/04/20 | 2,430 | 2,680 | 2,401 | 2,680 | +500 | +22.9% | 310,200 |
2020/04/17 | 1,850 | 2,180 | 1,810 | 2,180 | +400 | +22.5% | 2,398,600 |
2020/04/16 | 1,560 | 1,807 | 1,525 | 1,780 | +277 | +18.4% | 1,390,600 |
2020/04/15 | 1,580 | 1,673 | 1,471 | 1,503 | -47 | -3% | 830,800 |
2020/04/14 | 1,960 | 1,990 | 1,461 | 1,550 | -90 | -5.5% | 1,743,000 |
2020/04/13 | 1,542 | 1,640 | 1,510 | 1,640 | +300 | +22.4% | 267,300 |
2020/04/10 | 1,190 | 1,340 | 1,185 | 1,340 | +300 | +28.8% | 494,200 |
951~
1000
件表示中 / 1004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 | 71,600円 | +17.3% | +92.6% | 0.35% | 16.00倍 | 3.26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 | 363,000円 | +0.2% | -15.7% | 4.96% | 15.84倍 | 0.53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 | 17,100円 | +8.0% | +68.4% | 0.00% | 6.53倍 | 0.48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で再建中 |
ユニバンス | 63,100円 | +2.3% | -31.7% | 1.90% | 5.26倍 | 0.53倍 |
|
ミッション、アクスル等が主力。米国、アジアに生産拠点。販売比率は日産が約4割。農機向けも |
オーゼックス | 142,900円 | +13.3% | +24.0% | 3.50% | 9.29倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム