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 |
---|---|---|---|---|---|---|---|
2018/09/03 | 1,173 | 1,186 | 1,142 | 1,154 | -23 | -2% | 102,500 |
2018/08/31 | 1,180 | 1,192 | 1,174 | 1,177 | -13 | -1.1% | 107,500 |
2018/08/30 | 1,191 | 1,199 | 1,179 | 1,190 | +2 | +0.2% | 94,600 |
2018/08/29 | 1,194 | 1,216 | 1,184 | 1,188 | -11 | -0.9% | 125,100 |
2018/08/28 | 1,198 | 1,204 | 1,184 | 1,199 | +1 | +0.1% | 172,600 |
2018/08/27 | 1,183 | 1,205 | 1,173 | 1,198 | +14 | +1.2% | 137,200 |
2018/08/24 | 1,179 | 1,184 | 1,164 | 1,184 | +22 | +1.9% | 106,300 |
2018/08/23 | 1,159 | 1,173 | 1,143 | 1,162 | -3 | -0.3% | 132,000 |
2018/08/22 | 1,167 | 1,174 | 1,149 | 1,165 | -3 | -0.3% | 108,000 |
2018/08/21 | 1,161 | 1,176 | 1,149 | 1,168 | +6 | +0.5% | 64,400 |
2018/08/20 | 1,157 | 1,177 | 1,145 | 1,162 | -5 | -0.4% | 129,100 |
2018/08/17 | 1,147 | 1,196 | 1,147 | 1,167 | +17 | +1.5% | 177,700 |
2018/08/16 | 1,210 | 1,221 | 1,127 | 1,150 | -111 | -8.8% | 546,400 |
2018/08/15 | 1,302 | 1,309 | 1,259 | 1,261 | -39 | -3% | 94,700 |
2018/08/14 | 1,268 | 1,302 | 1,268 | 1,300 | +37 | +2.9% | 81,000 |
2018/08/13 | 1,298 | 1,301 | 1,258 | 1,263 | -45 | -3.4% | 102,300 |
2018/08/10 | 1,305 | 1,326 | 1,305 | 1,308 | -1 | -0.1% | 65,900 |
2018/08/09 | 1,319 | 1,319 | 1,299 | 1,309 | -13 | -1% | 52,800 |
2018/08/08 | 1,311 | 1,344 | 1,301 | 1,322 | +12 | +0.9% | 108,500 |
2018/08/07 | 1,295 | 1,315 | 1,290 | 1,310 | +4 | +0.3% | 72,700 |
2018/08/06 | 1,315 | 1,330 | 1,300 | 1,306 | -11 | -0.8% | 120,100 |
2018/08/03 | 1,357 | 1,359 | 1,313 | 1,317 | -38 | -2.8% | 197,600 |
2018/08/02 | 1,369 | 1,389 | 1,352 | 1,355 | -39 | -2.8% | 120,500 |
2018/08/01 | 1,374 | 1,398 | 1,370 | 1,394 | +8 | +0.6% | 94,600 |
2018/07/31 | 1,403 | 1,403 | 1,375 | 1,386 | -24 | -1.7% | 134,900 |
2018/07/30 | 1,404 | 1,421 | 1,400 | 1,410 | -1 | -0.1% | 117,500 |
2018/07/27 | 1,422 | 1,432 | 1,391 | 1,411 | -6 | -0.4% | 162,900 |
2018/07/26 | 1,400 | 1,420 | 1,383 | 1,417 | +34 | +2.5% | 167,600 |
2018/07/25 | 1,420 | 1,423 | 1,378 | 1,383 | -31 | -2.2% | 200,500 |
2018/07/24 | 1,439 | 1,446 | 1,404 | 1,414 | -15 | -1% | 164,600 |
2018/07/23 | 1,439 | 1,439 | 1,395 | 1,429 | -52 | -3.5% | 384,500 |
2018/07/20 | 1,507 | 1,545 | 1,462 | 1,481 | -36 | -2.4% | 292,400 |
2018/07/19 | 1,530 | 1,585 | 1,512 | 1,517 | +4 | +0.3% | 281,600 |
2018/07/18 | 1,497 | 1,551 | 1,497 | 1,513 | +16 | +1.1% | 235,000 |
2018/07/17 | 1,592 | 1,597 | 1,492 | 1,497 | -94 | -5.9% | 330,400 |
2018/07/13 | 1,780 | 1,793 | 1,566 | 1,591 | -149 | -8.6% | 618,400 |
2018/07/12 | 1,672 | 1,752 | 1,672 | 1,740 | +84 | +5.1% | 324,400 |
2018/07/11 | 1,652 | 1,664 | 1,625 | 1,656 | -19 | -1.1% | 117,100 |
2018/07/10 | 1,668 | 1,688 | 1,654 | 1,675 | +27 | +1.6% | 160,200 |
2018/07/09 | 1,608 | 1,661 | 1,594 | 1,648 | +53 | +3.3% | 118,700 |
2018/07/06 | 1,593 | 1,605 | 1,573 | 1,595 | +17 | +1.1% | 92,100 |
2018/07/05 | 1,600 | 1,610 | 1,572 | 1,578 | -20 | -1.3% | 86,900 |
2018/07/04 | 1,595 | 1,604 | 1,571 | 1,598 | -16 | -1% | 107,600 |
2018/07/03 | 1,612 | 1,665 | 1,597 | 1,614 | +17 | +1.1% | 174,200 |
2018/07/02 | 1,670 | 1,684 | 1,591 | 1,597 | -72 | -4.3% | 130,300 |
2018/06/29 | 1,667 | 1,675 | 1,646 | 1,669 | ±0 | ±0% | 85,600 |
2018/06/28 | 1,666 | 1,699 | 1,664 | 1,669 | -21 | -1.2% | 78,800 |
2018/06/27 | 1,651 | 1,695 | 1,645 | 1,690 | +26 | +1.6% | 90,000 |
2018/06/26 | 1,672 | 1,700 | 1,654 | 1,664 | -37 | -2.2% | 158,800 |
2018/06/25 | 1,694 | 1,705 | 1,677 | 1,701 | +5 | +0.3% | 112,300 |
1701~
1750
件表示中 / 3769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 | 120,600円 | +3.9% | -10.4% | 1.00% | 27.82倍 | 2.26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 |
キャンドゥ | 390,500円 | +10.1% | +22.0% | 0.44% | 624.80倍 | 6.00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 |
Uアローズ | 214,700円 | +9.8% | +5.8% | 3.45% | 11.66倍 | 1.57倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。SC向け「コーエン」も |
ギフトHD | 307,500円 | +26.4% | +21.8% | 0.72% | 27.96倍 | 6.54倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
リンガハット | 233,100円 | +3.9% | +1.1% | 0.51% | 60.40倍 | 4.43倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、FCも展開 |
市場注目の銘柄
チャート関連のコラム