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 |
---|---|---|---|---|---|---|---|
2018/04/10 | 1,532 | 1,541 | 1,510 | 1,515 | -32 | -2.1% | 100,000 |
2018/04/09 | 1,537 | 1,555 | 1,536 | 1,547 | -2 | -0.1% | 73,300 |
2018/04/06 | 1,562 | 1,576 | 1,545 | 1,549 | -26 | -1.7% | 105,400 |
2018/04/05 | 1,600 | 1,612 | 1,566 | 1,575 | -19 | -1.2% | 83,700 |
2018/04/04 | 1,570 | 1,605 | 1,567 | 1,594 | +24 | +1.5% | 150,400 |
2018/04/03 | 1,481 | 1,587 | 1,481 | 1,570 | +67 | +4.5% | 213,700 |
2018/04/02 | 1,512 | 1,523 | 1,501 | 1,503 | -7 | -0.5% | 81,100 |
2018/03/30 | 1,488 | 1,518 | 1,485 | 1,510 | +30 | +2% | 86,700 |
2018/03/29 | 1,470 | 1,490 | 1,453 | 1,480 | +29 | +2% | 115,600 |
2018/03/28 | 1,408 | 1,462 | 1,404 | 1,451 | +30 | +2.1% | 144,600 |
2018/03/27 | 1,377 | 1,424 | 1,375 | 1,421 | +54 | +4% | 139,000 |
2018/03/26 | 1,359 | 1,367 | 1,335 | 1,367 | -22 | -1.6% | 144,500 |
2018/03/23 | 1,414 | 1,445 | 1,388 | 1,389 | -85 | -5.8% | 147,400 |
2018/03/22 | 1,479 | 1,501 | 1,463 | 1,474 | -7 | -0.5% | 92,300 |
2018/03/20 | 1,480 | 1,496 | 1,471 | 1,481 | -14 | -0.9% | 86,600 |
2018/03/19 | 1,515 | 1,522 | 1,481 | 1,495 | -32 | -2.1% | 81,500 |
2018/03/16 | 1,538 | 1,552 | 1,521 | 1,527 | -10 | -0.7% | 69,000 |
2018/03/15 | 1,519 | 1,541 | 1,489 | 1,537 | -9 | -0.6% | 150,600 |
2018/03/14 | 1,536 | 1,555 | 1,530 | 1,546 | -10 | -0.6% | 94,100 |
2018/03/13 | 1,507 | 1,557 | 1,492 | 1,556 | +39 | +2.6% | 137,900 |
2018/03/12 | 1,520 | 1,524 | 1,502 | 1,517 | +27 | +1.8% | 75,100 |
2018/03/09 | 1,533 | 1,540 | 1,479 | 1,490 | -25 | -1.7% | 142,800 |
2018/03/08 | 1,572 | 1,572 | 1,511 | 1,515 | -32 | -2.1% | 87,400 |
2018/03/07 | 1,582 | 1,603 | 1,545 | 1,547 | -35 | -2.2% | 109,500 |
2018/03/06 | 1,550 | 1,597 | 1,528 | 1,582 | +57 | +3.7% | 147,300 |
2018/03/05 | 1,551 | 1,573 | 1,515 | 1,525 | -34 | -2.2% | 144,900 |
2018/03/02 | 1,482 | 1,565 | 1,480 | 1,559 | +68 | +4.6% | 390,700 |
2018/03/01 | 1,533 | 1,536 | 1,482 | 1,491 | -55 | -3.6% | 172,500 |
2018/02/28 | 1,563 | 1,585 | 1,546 | 1,546 | -24 | -1.5% | 142,300 |
2018/02/27 | 1,559 | 1,580 | 1,544 | 1,570 | +23 | +1.5% | 136,800 |
2018/02/26 | 1,540 | 1,561 | 1,525 | 1,547 | +2 | +0.1% | 139,500 |
2018/02/23 | 1,554 | 1,561 | 1,532 | 1,545 | -9 | -0.6% | 130,700 |
2018/02/22 | 1,553 | 1,566 | 1,531 | 1,554 | -9 | -0.6% | 149,100 |
2018/02/21 | 1,551 | 1,595 | 1,543 | 1,563 | +12 | +0.8% | 146,000 |
2018/02/20 | 1,543 | 1,563 | 1,528 | 1,551 | +5 | +0.3% | 96,600 |
2018/02/19 | 1,529 | 1,548 | 1,510 | 1,546 | +39 | +2.6% | 147,000 |
2018/02/16 | 1,489 | 1,513 | 1,470 | 1,507 | +28 | +1.9% | 170,600 |
2018/02/15 | 1,462 | 1,495 | 1,445 | 1,479 | +22 | +1.5% | 187,900 |
2018/02/14 | 1,490 | 1,498 | 1,438 | 1,457 | -30 | -2% | 219,700 |
2018/02/13 | 1,502 | 1,525 | 1,481 | 1,487 | ±0 | ±0% | 290,200 |
2018/02/09 | 1,457 | 1,489 | 1,450 | 1,487 | -47 | -3.1% | 208,200 |
2018/02/08 | 1,526 | 1,553 | 1,524 | 1,534 | +36 | +2.4% | 180,700 |
2018/02/07 | 1,549 | 1,566 | 1,497 | 1,498 | +7 | +0.5% | 232,200 |
2018/02/06 | 1,495 | 1,518 | 1,445 | 1,491 | -109 | -6.8% | 318,700 |
2018/02/05 | 1,631 | 1,633 | 1,587 | 1,600 | -62 | -3.7% | 188,600 |
2018/02/02 | 1,615 | 1,669 | 1,613 | 1,662 | +54 | +3.4% | 296,200 |
2018/02/01 | 1,555 | 1,610 | 1,553 | 1,608 | +59 | +3.8% | 148,300 |
2018/01/31 | 1,553 | 1,580 | 1,549 | 1,549 | -7 | -0.4% | 140,800 |
2018/01/30 | 1,587 | 1,591 | 1,550 | 1,556 | -23 | -1.5% | 150,600 |
2018/01/29 | 1,583 | 1,606 | 1,577 | 1,579 | +9 | +0.6% | 144,100 |
1801~
1850
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