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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,955 | 1,989 | 1,955 | 1,989 | +52 | +2.7% | 13,800 |
| 2023/06/20 | 1,925 | 1,958 | 1,898 | 1,937 | +40 | +2.1% | 13,600 |
| 2023/06/19 | 1,848 | 1,900 | 1,830 | 1,897 | +49 | +2.7% | 7,000 |
| 2023/06/16 | 1,847 | 1,860 | 1,825 | 1,848 | +8 | +0.4% | 5,300 |
| 2023/06/15 | 1,840 | 1,858 | 1,822 | 1,840 | +40 | +2.2% | 4,400 |
| 2023/06/14 | 1,809 | 1,859 | 1,789 | 1,800 | +10 | +0.6% | 11,600 |
| 2023/06/13 | 1,800 | 1,840 | 1,787 | 1,790 | -17 | -0.9% | 8,600 |
| 2023/06/12 | 1,777 | 1,820 | 1,777 | 1,807 | +30 | +1.7% | 5,200 |
| 2023/06/09 | 1,797 | 1,797 | 1,767 | 1,777 | -9 | -0.5% | 3,800 |
| 2023/06/08 | 1,790 | 1,797 | 1,766 | 1,786 | -4 | -0.2% | 3,300 |
| 2023/06/07 | 1,745 | 1,798 | 1,745 | 1,790 | +10 | +0.6% | 6,400 |
| 2023/06/06 | 1,750 | 1,798 | 1,723 | 1,780 | +30 | +1.7% | 10,700 |
| 2023/06/05 | 1,755 | 1,755 | 1,701 | 1,750 | +35 | +2% | 25,000 |
| 2023/06/02 | 1,738 | 1,742 | 1,712 | 1,715 | -44 | -2.5% | 8,000 |
| 2023/06/01 | 1,780 | 1,780 | 1,740 | 1,759 | -29 | -1.6% | 14,100 |
| 2023/05/31 | 1,825 | 1,825 | 1,775 | 1,788 | -37 | -2% | 18,500 |
| 2023/05/30 | 1,820 | 1,899 | 1,738 | 1,825 | +18 | +1% | 83,300 |
| 2023/05/29 | 1,589 | 1,907 | 1,558 | 1,807 | +250 | +16.1% | 192,600 |
| 2023/05/26 | 1,570 | 1,570 | 1,528 | 1,557 | -13 | -0.8% | 7,000 |
| 2023/05/25 | 1,557 | 1,570 | 1,500 | 1,570 | +13 | +0.8% | 13,700 |
| 2023/05/24 | 1,424 | 1,599 | 1,421 | 1,557 | +90 | +6.1% | 29,000 |
| 2023/05/23 | 1,436 | 1,705 | 1,400 | 1,467 | +61 | +4.3% | 175,200 |
| 2023/05/22 | 1,386 | 1,406 | 1,386 | 1,406 | +1 | +0.1% | 3,000 |
| 2023/05/19 | 1,420 | 1,421 | 1,405 | 1,405 | -10 | -0.7% | 1,300 |
| 2023/05/18 | 1,419 | 1,425 | 1,389 | 1,415 | -4 | -0.3% | 2,600 |
| 2023/05/17 | 1,425 | 1,430 | 1,351 | 1,419 | -22 | -1.5% | 8,300 |
| 2023/05/16 | 1,479 | 1,479 | 1,425 | 1,441 | -59 | -3.9% | 8,800 |
| 2023/05/15 | 1,484 | 1,500 | 1,446 | 1,500 | +60 | +4.2% | 9,600 |
| 2023/05/12 | 1,412 | 1,440 | 1,412 | 1,440 | +23 | +1.6% | 2,300 |
| 2023/05/11 | 1,432 | 1,432 | 1,415 | 1,417 | +4 | +0.3% | 2,100 |
| 2023/05/10 | 1,440 | 1,440 | 1,404 | 1,413 | -19 | -1.3% | 1,500 |
| 2023/05/09 | 1,420 | 1,445 | 1,420 | 1,432 | +12 | +0.8% | 2,200 |
| 2023/05/08 | 1,433 | 1,447 | 1,404 | 1,420 | +10 | +0.7% | 3,700 |
| 2023/05/02 | 1,470 | 1,470 | 1,386 | 1,410 | -33 | -2.3% | 8,600 |
| 2023/05/01 | 1,386 | 1,505 | 1,383 | 1,443 | +83 | +6.1% | 29,400 |
| 2023/04/28 | 1,360 | 1,376 | 1,341 | 1,360 | ±0 | ±0% | 2,300 |
| 2023/04/27 | 1,348 | 1,371 | 1,348 | 1,360 | +33 | +2.5% | 2,500 |
| 2023/04/26 | 1,316 | 1,337 | 1,316 | 1,327 | +19 | +1.5% | 800 |
| 2023/04/25 | 1,345 | 1,378 | 1,308 | 1,308 | -37 | -2.8% | 2,100 |
| 2023/04/24 | 1,370 | 1,370 | 1,340 | 1,345 | -17 | -1.2% | 1,000 |
| 2023/04/21 | 1,346 | 1,372 | 1,346 | 1,362 | +15 | +1.1% | 1,200 |
| 2023/04/20 | 1,329 | 1,350 | 1,329 | 1,347 | +1 | +0.1% | 1,600 |
| 2023/04/19 | 1,330 | 1,347 | 1,326 | 1,346 | +2 | +0.1% | 2,800 |
| 2023/04/18 | 1,326 | 1,344 | 1,326 | 1,344 | +15 | +1.1% | 1,100 |
| 2023/04/17 | 1,345 | 1,347 | 1,327 | 1,329 | -18 | -1.3% | 600 |
| 2023/04/14 | 1,368 | 1,368 | 1,327 | 1,347 | +7 | +0.5% | 2,700 |
| 2023/04/13 | 1,320 | 1,352 | 1,320 | 1,340 | +21 | +1.6% | 1,300 |
| 2023/04/12 | 1,311 | 1,334 | 1,307 | 1,319 | +8 | +0.6% | 2,700 |
| 2023/04/11 | 1,330 | 1,340 | 1,311 | 1,311 | +1 | +0.1% | 900 |
| 2023/04/10 | 1,308 | 1,310 | 1,307 | 1,310 | +2 | +0.2% | 3,400 |
351～
400
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
