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 |
---|---|---|---|---|---|---|---|
2010/06/15 | 849 | 870 | 831 | 862 | +26 | +3.1% | 67,300 |
2010/06/14 | 815 | 842 | 815 | 836 | +35 | +4.4% | 46,500 |
2010/06/11 | 802 | 819 | 795 | 801 | +7 | +0.9% | 79,700 |
2010/06/10 | 818 | 818 | 790 | 794 | -9 | -1.1% | 43,800 |
2010/06/09 | 818 | 822 | 796 | 803 | -14 | -1.7% | 59,100 |
2010/06/08 | 801 | 825 | 801 | 817 | +8 | +1% | 29,500 |
2010/06/07 | 835 | 836 | 803 | 809 | -42 | -4.9% | 45,100 |
2010/06/04 | 874 | 874 | 843 | 851 | -14 | -1.6% | 45,300 |
2010/06/03 | 851 | 878 | 827 | 865 | +23 | +2.7% | 37,300 |
2010/06/02 | 849 | 864 | 838 | 842 | -22 | -2.5% | 64,800 |
2010/06/01 | 860 | 879 | 850 | 864 | +1 | +0.1% | 31,700 |
2010/05/31 | 850 | 884 | 844 | 863 | +1 | +0.1% | 41,800 |
2010/05/28 | 849 | 873 | 843 | 862 | +28 | +3.4% | 58,300 |
2010/05/27 | 822 | 845 | 820 | 834 | +7 | +0.8% | 55,300 |
2010/05/26 | 836 | 853 | 825 | 827 | -19 | -2.2% | 96,300 |
2010/05/25 | 854 | 863 | 839 | 846 | -23 | -2.6% | 71,100 |
2010/05/24 | 816 | 875 | 816 | 869 | +42 | +5.1% | 101,400 |
2010/05/21 | 838 | 846 | 813 | 827 | -26 | -3% | 57,700 |
2010/05/20 | 859 | 877 | 849 | 853 | -5 | -0.6% | 42,000 |
2010/05/19 | 846 | 870 | 840 | 858 | -3 | -0.3% | 66,900 |
2010/05/18 | 880 | 895 | 853 | 861 | -27 | -3% | 81,200 |
2010/05/17 | 928 | 929 | 879 | 888 | -55 | -5.8% | 122,800 |
2010/05/14 | 956 | 958 | 936 | 943 | -28 | -2.9% | 78,100 |
2010/05/13 | 970 | 984 | 950 | 971 | +9 | +0.9% | 44,000 |
2010/05/12 | 974 | 981 | 952 | 962 | -11 | -1.1% | 56,800 |
2010/05/11 | 987 | 998 | 966 | 973 | +1 | +0.1% | 83,600 |
2010/05/10 | 934 | 975 | 914 | 972 | +37 | +4% | 88,700 |
2010/05/07 | 965 | 965 | 925 | 935 | -45 | -4.6% | 110,500 |
2010/05/06 | 980 | 987 | 972 | 980 | -21 | -2.1% | 85,400 |
2010/04/30 | 1,005 | 1,013 | 973 | 1,001 | +1 | +0.1% | 115,500 |
2010/04/28 | 1,098 | 1,098 | 996 | 1,000 | -74 | -6.9% | 265,500 |
2010/04/27 | 1,080 | 1,080 | 1,050 | 1,074 | +54 | +5.3% | 194,700 |
2010/04/26 | 986 | 1,024 | 985 | 1,020 | +46 | +4.7% | 155,900 |
2010/04/23 | 949 | 975 | 944 | 974 | +25 | +2.6% | 88,600 |
2010/04/22 | 937 | 954 | 920 | 949 | +11 | +1.2% | 135,500 |
2010/04/21 | 918 | 944 | 905 | 938 | +31 | +3.4% | 156,000 |
2010/04/20 | 897 | 917 | 897 | 907 | -1 | -0.1% | 82,900 |
2010/04/19 | 900 | 911 | 896 | 908 | -10 | -1.1% | 60,100 |
2010/04/16 | 907 | 928 | 907 | 918 | +4 | +0.4% | 126,400 |
2010/04/15 | 921 | 931 | 910 | 914 | +8 | +0.9% | 137,200 |
2010/04/14 | 910 | 913 | 903 | 906 | -6 | -0.7% | 88,600 |
2010/04/13 | 947 | 947 | 901 | 912 | -26 | -2.8% | 208,000 |
2010/04/12 | 923 | 947 | 918 | 938 | +21 | +2.3% | 108,400 |
2010/04/09 | 893 | 918 | 892 | 917 | +24 | +2.7% | 125,600 |
2010/04/08 | 887 | 900 | 884 | 893 | +6 | +0.7% | 67,700 |
2010/04/07 | 890 | 893 | 883 | 887 | -2 | -0.2% | 66,800 |
2010/04/06 | 889 | 890 | 879 | 889 | +11 | +1.3% | 60,300 |
2010/04/05 | 868 | 878 | 845 | 878 | +5 | +0.6% | 89,600 |
2010/04/02 | 885 | 885 | 871 | 873 | -18 | -2% | 51,200 |
2010/04/01 | 888 | 893 | 864 | 891 | - | - | 84,800 |
3401~
3450
件表示中 / 3450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 | 93,100円 | +5.5% | -18.3% | 1.07% | 35.28倍 | 1.90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 |
アドヴァンG | 104,400円 | +8.4% | -69.1% | 3.83% | 10.60倍 | 0.75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 |
ケーユーHD | 113,900円 | -7.4% | -15.1% | 4.65% | 6.60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 | 202,100円 | +10.6% | +18.4% | 2.18% | 18.06倍 | 3.65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 |
ハニーズHLD | 173,200円 | +3.9% | -6.5% | 3.18% | 10.05倍 | 1.16倍 |
|
福島地盤のアパレル。SC軸に10~60代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
市場注目の銘柄
チャート関連のコラム