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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 1,030 | 1,043 | 1,015 | 1,020 | -14 | -1.4% | 379,400 |
2023/07/20 | 1,064 | 1,064 | 1,026 | 1,034 | -30 | -2.8% | 647,000 |
2023/07/19 | 1,077 | 1,078 | 1,055 | 1,064 | -10 | -0.9% | 497,200 |
2023/07/18 | 1,086 | 1,091 | 1,059 | 1,074 | -16 | -1.5% | 616,100 |
2023/07/14 | 1,140 | 1,140 | 1,037 | 1,090 | -170 | -13.5% | 2,153,700 |
2023/07/13 | 1,285 | 1,285 | 1,234 | 1,260 | -16 | -1.3% | 484,900 |
2023/07/12 | 1,234 | 1,286 | 1,228 | 1,276 | +57 | +4.7% | 597,100 |
2023/07/11 | 1,187 | 1,240 | 1,187 | 1,219 | +42 | +3.6% | 465,600 |
2023/07/10 | 1,172 | 1,182 | 1,159 | 1,177 | +18 | +1.6% | 190,100 |
2023/07/07 | 1,132 | 1,175 | 1,129 | 1,159 | +16 | +1.4% | 251,200 |
2023/07/06 | 1,137 | 1,147 | 1,131 | 1,143 | +1 | +0.1% | 98,100 |
2023/07/05 | 1,141 | 1,172 | 1,133 | 1,142 | -1 | -0.1% | 194,700 |
2023/07/04 | 1,168 | 1,168 | 1,138 | 1,143 | +9 | +0.8% | 218,900 |
2023/07/03 | 1,145 | 1,164 | 1,131 | 1,134 | -2 | -0.2% | 168,400 |
2023/06/30 | 1,141 | 1,145 | 1,129 | 1,136 | +3 | +0.3% | 149,500 |
2023/06/29 | 1,140 | 1,145 | 1,127 | 1,133 | -7 | -0.6% | 107,900 |
2023/06/28 | 1,127 | 1,140 | 1,123 | 1,140 | +13 | +1.2% | 72,400 |
2023/06/27 | 1,117 | 1,128 | 1,115 | 1,127 | +6 | +0.5% | 80,700 |
2023/06/26 | 1,132 | 1,132 | 1,113 | 1,121 | -19 | -1.7% | 81,100 |
2023/06/23 | 1,170 | 1,174 | 1,130 | 1,140 | -22 | -1.9% | 155,100 |
2023/06/22 | 1,150 | 1,173 | 1,147 | 1,162 | +7 | +0.6% | 112,500 |
2023/06/21 | 1,131 | 1,161 | 1,130 | 1,155 | +14 | +1.2% | 93,400 |
2023/06/20 | 1,153 | 1,156 | 1,134 | 1,141 | -20 | -1.7% | 149,600 |
2023/06/19 | 1,171 | 1,172 | 1,153 | 1,161 | -4 | -0.3% | 90,000 |
2023/06/16 | 1,171 | 1,171 | 1,154 | 1,165 | -6 | -0.5% | 136,000 |
2023/06/15 | 1,180 | 1,190 | 1,171 | 1,171 | -19 | -1.6% | 104,100 |
2023/06/14 | 1,177 | 1,190 | 1,171 | 1,190 | +13 | +1.1% | 144,900 |
2023/06/13 | 1,180 | 1,180 | 1,166 | 1,177 | +2 | +0.2% | 126,200 |
2023/06/12 | 1,185 | 1,185 | 1,167 | 1,175 | -1 | -0.1% | 111,200 |
2023/06/09 | 1,163 | 1,179 | 1,147 | 1,176 | +29 | +2.5% | 162,700 |
2023/06/08 | 1,156 | 1,182 | 1,143 | 1,147 | -1 | -0.1% | 177,500 |
2023/06/07 | 1,160 | 1,168 | 1,142 | 1,148 | -4 | -0.3% | 136,500 |
2023/06/06 | 1,166 | 1,167 | 1,147 | 1,152 | -31 | -2.6% | 128,900 |
2023/06/05 | 1,163 | 1,183 | 1,146 | 1,183 | +36 | +3.1% | 214,300 |
2023/06/02 | 1,113 | 1,148 | 1,100 | 1,147 | +62 | +5.7% | 260,200 |
2023/06/01 | 1,078 | 1,087 | 1,071 | 1,085 | +1 | +0.1% | 85,000 |
2023/05/31 | 1,102 | 1,109 | 1,081 | 1,084 | -27 | -2.4% | 137,800 |
2023/05/30 | 1,122 | 1,125 | 1,096 | 1,111 | -21 | -1.9% | 151,500 |
2023/05/29 | 1,137 | 1,140 | 1,120 | 1,132 | +9 | +0.8% | 111,100 |
2023/05/26 | 1,122 | 1,125 | 1,109 | 1,123 | +1 | +0.1% | 96,800 |
2023/05/25 | 1,133 | 1,138 | 1,119 | 1,122 | -11 | -1% | 138,400 |
2023/05/24 | 1,150 | 1,155 | 1,132 | 1,133 | -32 | -2.7% | 180,300 |
2023/05/23 | 1,218 | 1,218 | 1,162 | 1,165 | -44 | -3.6% | 160,800 |
2023/05/22 | 1,216 | 1,225 | 1,202 | 1,209 | -7 | -0.6% | 117,200 |
2023/05/19 | 1,244 | 1,247 | 1,208 | 1,216 | -22 | -1.8% | 152,800 |
2023/05/18 | 1,237 | 1,260 | 1,225 | 1,238 | +20 | +1.6% | 351,700 |
2023/05/17 | 1,192 | 1,225 | 1,189 | 1,218 | +25 | +2.1% | 215,000 |
2023/05/16 | 1,194 | 1,194 | 1,182 | 1,193 | +6 | +0.5% | 67,700 |
2023/05/15 | 1,188 | 1,201 | 1,177 | 1,187 | -3 | -0.3% | 122,400 |
2023/05/12 | 1,165 | 1,190 | 1,163 | 1,190 | +22 | +1.9% | 96,500 |
201~
250
件表示中 / 3457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 | 97,100円 | +5.5% | -18.3% | 1.03% | 36.79倍 | 1.99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 |
ケーユーHD | 119,100円 | -3.0% | -6.0% | 4.79% | 6.44倍 | 0.62倍 |
|
ベンツ、BMWなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
JEH | 217,700円 | +10.6% | +18.4% | 2.02% | 19.45倍 | 3.93倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
ホットランド | 230,500円 | +16.3% | +4.4% | 0.43% | 33.78倍 | 4.76倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
アドヴァンG | 102,700円 | +8.4% | -69.1% | 3.89% | 10.42倍 | 0.74倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
市場注目の銘柄
チャート関連のコラム