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 |
|---|---|---|---|---|---|---|---|
| 2010/07/08 | 779 | 785 | 775 | 781 | +17 | +2.2% | 45,000 |
| 2010/07/07 | 800 | 800 | 762 | 764 | -46 | -5.7% | 84,300 |
| 2010/07/06 | 796 | 814 | 783 | 810 | +20 | +2.5% | 53,000 |
| 2010/07/05 | 762 | 794 | 756 | 790 | +35 | +4.6% | 95,700 |
| 2010/07/02 | 751 | 762 | 744 | 755 | +14 | +1.9% | 49,000 |
| 2010/07/01 | 745 | 768 | 736 | 741 | -19 | -2.5% | 60,000 |
| 2010/06/30 | 757 | 779 | 748 | 760 | -16 | -2.1% | 68,600 |
| 2010/06/29 | 790 | 809 | 768 | 776 | +3 | +0.4% | 70,900 |
| 2010/06/28 | 797 | 806 | 772 | 773 | -24 | -3% | 104,700 |
| 2010/06/25 | 801 | 812 | 793 | 797 | -27 | -3.3% | 89,100 |
| 2010/06/24 | 838 | 845 | 822 | 824 | -14 | -1.7% | 36,500 |
| 2010/06/23 | 881 | 890 | 836 | 838 | -58 | -6.5% | 62,800 |
| 2010/06/22 | 898 | 901 | 885 | 896 | -13 | -1.4% | 32,300 |
| 2010/06/21 | 893 | 938 | 887 | 909 | +22 | +2.5% | 57,400 |
| 2010/06/18 | 890 | 898 | 865 | 887 | -2 | -0.2% | 32,100 |
| 2010/06/17 | 886 | 896 | 884 | 889 | -3 | -0.3% | 21,000 |
| 2010/06/16 | 881 | 905 | 876 | 892 | +30 | +3.5% | 66,000 |
| 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 |
3701～
3750
件表示中 / 3767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 | 118,400円 | +3.9% | -10.4% | 1.01% | 27.31倍 | 2.22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 |
| Ｕアローズ | 215,400円 | +9.8% | +5.8% | 3.44% | 11.70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 |
| キャンドゥ | 388,000円 | +10.1% | +22.0% | 0.44% | 620.80倍 | 5.96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 |
| ギフトＨＤ | 313,500円 | +26.4% | +21.8% | 0.70% | 28.51倍 | 6.66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 |
| ゲンキＧＤＣ | 344,500円 | +7.2% | +3.7% | 2.03% | 12.67倍 | 3.57倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
市場注目の銘柄
チャート関連のコラム
