松屋の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,164 | 1,167 | 1,120 | 1,128 | -22 | -1.9% | 523,400 |
| 2025/05/21 | 1,152 | 1,164 | 1,132 | 1,150 | +28 | +2.5% | 445,200 |
| 2025/05/20 | 1,136 | 1,148 | 1,115 | 1,122 | +12 | +1.1% | 422,100 |
| 2025/05/19 | 1,060 | 1,116 | 1,057 | 1,110 | +47 | +4.4% | 668,000 |
| 2025/05/16 | 966 | 1,065 | 948 | 1,063 | +100 | +10.4% | 969,800 |
| 2025/05/15 | 966 | 982 | 963 | 963 | -3 | -0.3% | 187,400 |
| 2025/05/14 | 963 | 973 | 954 | 966 | -1 | -0.1% | 130,300 |
| 2025/05/13 | 972 | 987 | 967 | 967 | +10 | +1% | 142,400 |
| 2025/05/12 | 972 | 989 | 951 | 957 | -16 | -1.6% | 215,500 |
| 2025/05/09 | 953 | 979 | 948 | 973 | +28 | +3% | 256,500 |
| 2025/05/08 | 933 | 957 | 919 | 945 | +12 | +1.3% | 274,500 |
| 2025/05/07 | 919 | 938 | 907 | 933 | +21 | +2.3% | 263,600 |
| 2025/05/02 | 900 | 921 | 900 | 912 | +12 | +1.3% | 192,400 |
| 2025/05/01 | 903 | 915 | 896 | 900 | -5 | -0.6% | 186,600 |
| 2025/04/30 | 929 | 929 | 905 | 905 | -27 | -2.9% | 264,000 |
| 2025/04/28 | 915 | 948 | 915 | 932 | +20 | +2.2% | 295,300 |
| 2025/04/25 | 921 | 930 | 912 | 912 | -4 | -0.4% | 197,200 |
| 2025/04/24 | 934 | 938 | 914 | 916 | +2 | +0.2% | 204,200 |
| 2025/04/23 | 930 | 938 | 912 | 914 | +14 | +1.6% | 271,900 |
| 2025/04/22 | 925 | 933 | 898 | 900 | -28 | -3% | 391,800 |
| 2025/04/21 | 975 | 983 | 927 | 928 | -44 | -4.5% | 280,900 |
| 2025/04/18 | 934 | 972 | 934 | 972 | +43 | +4.6% | 288,000 |
| 2025/04/17 | 930 | 944 | 921 | 929 | +9 | +1% | 234,900 |
| 2025/04/16 | 956 | 975 | 903 | 920 | -43 | -4.5% | 441,000 |
| 2025/04/15 | 1,008 | 1,019 | 959 | 963 | -90 | -8.5% | 764,500 |
| 2025/04/14 | 1,065 | 1,071 | 1,050 | 1,053 | -9 | -0.8% | 311,300 |
| 2025/04/11 | 1,027 | 1,064 | 1,002 | 1,062 | +14 | +1.3% | 208,200 |
| 2025/04/10 | 1,042 | 1,054 | 1,023 | 1,048 | +70 | +7.2% | 214,000 |
| 2025/04/09 | 1,000 | 1,000 | 965 | 978 | -30 | -3% | 215,000 |
| 2025/04/08 | 965 | 1,017 | 965 | 1,008 | +73 | +7.8% | 167,500 |
| 2025/04/07 | 914 | 948 | 890 | 935 | -54 | -5.5% | 324,800 |
| 2025/04/04 | 998 | 1,003 | 967 | 989 | -26 | -2.6% | 199,600 |
| 2025/04/03 | 970 | 1,015 | 968 | 1,015 | +15 | +1.5% | 216,300 |
| 2025/04/02 | 1,020 | 1,026 | 992 | 1,000 | -33 | -3.2% | 386,400 |
| 2025/04/01 | 1,078 | 1,078 | 1,033 | 1,033 | -31 | -2.9% | 136,000 |
| 2025/03/31 | 1,023 | 1,081 | 1,022 | 1,064 | +28 | +2.7% | 263,600 |
| 2025/03/28 | 1,040 | 1,051 | 1,029 | 1,036 | -13 | -1.2% | 119,800 |
| 2025/03/27 | 1,035 | 1,063 | 1,033 | 1,049 | +3 | +0.3% | 119,300 |
| 2025/03/26 | 1,045 | 1,047 | 1,035 | 1,046 | +8 | +0.8% | 95,500 |
| 2025/03/25 | 1,036 | 1,048 | 1,036 | 1,038 | -1 | -0.1% | 66,200 |
| 2025/03/24 | 1,038 | 1,045 | 1,031 | 1,039 | +7 | +0.7% | 91,700 |
| 2025/03/21 | 1,028 | 1,044 | 1,028 | 1,032 | -2 | -0.2% | 74,700 |
| 2025/03/19 | 1,032 | 1,050 | 1,031 | 1,034 | +4 | +0.4% | 85,000 |
| 2025/03/18 | 1,039 | 1,039 | 1,026 | 1,030 | ±0 | ±0% | 121,700 |
| 2025/03/17 | 1,037 | 1,038 | 1,025 | 1,030 | -8 | -0.8% | 71,200 |
| 2025/03/14 | 1,017 | 1,039 | 1,017 | 1,038 | +18 | +1.8% | 97,400 |
| 2025/03/13 | 1,032 | 1,047 | 1,017 | 1,020 | -14 | -1.4% | 76,600 |
| 2025/03/12 | 1,020 | 1,050 | 1,018 | 1,034 | +24 | +2.4% | 151,600 |
| 2025/03/11 | 1,006 | 1,016 | 992 | 1,010 | -14 | -1.4% | 195,200 |
| 2025/03/10 | 1,000 | 1,025 | 1,000 | 1,024 | +17 | +1.7% | 132,300 |
1～
50
件表示中 / 3704件
類似銘柄と比較する
現在ご覧いただいている「松 屋」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 | 112,800円 | +3.9% | -10.4% | 1.06% | 26.02倍 | 2.12倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
| リテールＰＴ | 132,100円 | +3.0% | +5.0% | 3.03% | 10.31倍 | 0.67倍 |
|
地方の食品スーパー連合。１５年山口の丸久と大分のマルミヤストア、１７年福岡のマルキョウ統合 |
| ＪＭＨＤ | 240,600円 | +4.5% | +7.3% | 1.83% | 9.89倍 | 1.46倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
| キャンドゥ | 355,500円 | +10.1% | +22.0% | 0.48% | 568.80倍 | 5.46倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
| オイラ大地 | 156,200円 | +5.5% | +21.9% | 1.02% | 13.56倍 | 1.79倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
市場注目の銘柄
チャート関連のコラム
