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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 1,086 | 1,100 | 1,074 | 1,100 | +18 | +1.7% | 143,500 |
2023/02/22 | 1,107 | 1,112 | 1,080 | 1,082 | -33 | -3% | 151,300 |
2023/02/21 | 1,140 | 1,152 | 1,115 | 1,115 | -23 | -2% | 121,200 |
2023/02/20 | 1,136 | 1,152 | 1,131 | 1,138 | +3 | +0.3% | 83,900 |
2023/02/17 | 1,108 | 1,157 | 1,108 | 1,135 | +17 | +1.5% | 215,700 |
2023/02/16 | 1,092 | 1,121 | 1,092 | 1,118 | +31 | +2.9% | 120,400 |
2023/02/15 | 1,087 | 1,089 | 1,066 | 1,087 | -2 | -0.2% | 90,400 |
2023/02/14 | 1,098 | 1,102 | 1,079 | 1,089 | +7 | +0.6% | 53,400 |
2023/02/13 | 1,096 | 1,096 | 1,071 | 1,082 | -18 | -1.6% | 115,400 |
2023/02/10 | 1,106 | 1,116 | 1,100 | 1,100 | -14 | -1.3% | 64,600 |
2023/02/09 | 1,117 | 1,124 | 1,111 | 1,114 | -12 | -1.1% | 57,500 |
2023/02/08 | 1,125 | 1,131 | 1,106 | 1,126 | -9 | -0.8% | 99,700 |
2023/02/07 | 1,122 | 1,152 | 1,121 | 1,135 | +14 | +1.2% | 150,200 |
2023/02/06 | 1,118 | 1,121 | 1,098 | 1,121 | +24 | +2.2% | 105,300 |
2023/02/03 | 1,105 | 1,105 | 1,083 | 1,097 | -22 | -2% | 176,000 |
2023/02/02 | 1,118 | 1,136 | 1,110 | 1,119 | -4 | -0.4% | 132,600 |
2023/02/01 | 1,131 | 1,147 | 1,117 | 1,123 | -12 | -1.1% | 172,900 |
2023/01/31 | 1,149 | 1,152 | 1,123 | 1,135 | ±0 | ±0% | 180,700 |
2023/01/30 | 1,128 | 1,166 | 1,128 | 1,135 | +12 | +1.1% | 288,100 |
2023/01/27 | 1,125 | 1,137 | 1,114 | 1,123 | -5 | -0.4% | 140,300 |
2023/01/26 | 1,184 | 1,194 | 1,122 | 1,128 | -55 | -4.6% | 431,000 |
2023/01/25 | 1,158 | 1,192 | 1,157 | 1,183 | +21 | +1.8% | 462,000 |
2023/01/24 | 1,111 | 1,167 | 1,111 | 1,162 | +58 | +5.3% | 490,000 |
2023/01/23 | 1,081 | 1,115 | 1,070 | 1,104 | +14 | +1.3% | 315,100 |
2023/01/20 | 1,024 | 1,090 | 1,019 | 1,090 | +66 | +6.4% | 376,300 |
2023/01/19 | 999 | 1,059 | 993 | 1,024 | +25 | +2.5% | 460,400 |
2023/01/18 | 985 | 1,001 | 973 | 999 | +14 | +1.4% | 172,500 |
2023/01/17 | 979 | 990 | 969 | 985 | +2 | +0.2% | 138,800 |
2023/01/16 | 976 | 1,008 | 971 | 983 | +6 | +0.6% | 197,000 |
2023/01/13 | 1,001 | 1,013 | 966 | 977 | -9 | -0.9% | 415,300 |
2023/01/12 | 1,024 | 1,024 | 981 | 986 | -41 | -4% | 435,600 |
2023/01/11 | 1,029 | 1,036 | 1,015 | 1,027 | -5 | -0.5% | 221,000 |
2023/01/10 | 1,072 | 1,082 | 1,029 | 1,032 | -30 | -2.8% | 238,100 |
2023/01/06 | 1,044 | 1,067 | 1,041 | 1,062 | +16 | +1.5% | 192,700 |
2023/01/05 | 1,073 | 1,073 | 1,018 | 1,046 | +48 | +4.8% | 482,100 |
2023/01/04 | 1,022 | 1,026 | 993 | 998 | -31 | -3% | 178,500 |
2022/12/30 | 1,034 | 1,041 | 1,021 | 1,029 | +1 | +0.1% | 154,000 |
2022/12/29 | 1,038 | 1,049 | 1,025 | 1,028 | -13 | -1.2% | 153,300 |
2022/12/28 | 1,060 | 1,076 | 1,036 | 1,041 | -19 | -1.8% | 204,600 |
2022/12/27 | 1,041 | 1,103 | 1,041 | 1,060 | +37 | +3.6% | 474,600 |
2022/12/26 | 1,007 | 1,027 | 1,007 | 1,023 | +20 | +2% | 104,400 |
2022/12/23 | 1,000 | 1,006 | 984 | 1,003 | -7 | -0.7% | 127,500 |
2022/12/22 | 982 | 1,012 | 978 | 1,010 | +40 | +4.1% | 177,400 |
2022/12/21 | 993 | 993 | 954 | 970 | -28 | -2.8% | 231,300 |
2022/12/20 | 1,008 | 1,058 | 985 | 998 | -9 | -0.9% | 343,400 |
2022/12/19 | 1,009 | 1,038 | 999 | 1,007 | +12 | +1.2% | 336,900 |
2022/12/16 | 991 | 1,004 | 983 | 995 | +3 | +0.3% | 117,700 |
2022/12/15 | 969 | 1,000 | 965 | 992 | +23 | +2.4% | 234,600 |
2022/12/14 | 982 | 982 | 958 | 969 | -15 | -1.5% | 114,000 |
2022/12/13 | 989 | 994 | 982 | 984 | -1 | -0.1% | 109,800 |
301~
350
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