松屋フーズホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2001/01/19 | 1,720 | 1,750 | 1,720 | 1,750 | -30 | -1.7% | 13,400 |
| 2001/01/18 | 1,800 | 1,800 | 1,730 | 1,780 | -20 | -1.1% | 23,900 |
| 2001/01/17 | 1,755 | 1,800 | 1,720 | 1,800 | +50 | +2.9% | 14,600 |
| 2001/01/16 | 1,749 | 1,755 | 1,715 | 1,750 | +51 | +3% | 10,900 |
| 2001/01/15 | 1,680 | 1,700 | 1,603 | 1,699 | +49 | +3% | 9,700 |
| 2001/01/12 | 1,674 | 1,675 | 1,621 | 1,650 | -28 | -1.7% | 11,800 |
| 2001/01/11 | 1,730 | 1,730 | 1,650 | 1,678 | -12 | -0.7% | 14,500 |
| 2001/01/10 | 1,690 | 1,700 | 1,685 | 1,690 | ±0 | ±0% | 5,500 |
| 2001/01/09 | 1,740 | 1,740 | 1,650 | 1,690 | -20 | -1.2% | 9,700 |
| 2001/01/05 | 1,755 | 1,770 | 1,700 | 1,710 | -32 | -1.8% | 13,000 |
| 2001/01/04 | 1,742 | 1,770 | 1,741 | 1,742 | +2 | +0.1% | 10,700 |
| 2000/12/29 | 1,690 | 1,775 | 1,690 | 1,740 | +90 | +5.5% | 25,000 |
| 2000/12/28 | 1,592 | 1,650 | 1,590 | 1,650 | +99 | +6.4% | 36,700 |
| 2000/12/27 | 1,540 | 1,594 | 1,510 | 1,551 | +51 | +3.4% | 16,400 |
| 2000/12/26 | 1,500 | 1,530 | 1,470 | 1,500 | ±0 | ±0% | 7,100 |
| 2000/12/25 | 1,607 | 1,607 | 1,461 | 1,500 | +43 | +3% | 24,400 |
| 2000/12/22 | 1,450 | 1,470 | 1,450 | 1,457 | +17 | +1.2% | 16,600 |
| 2000/12/21 | 1,480 | 1,480 | 1,440 | 1,440 | -60 | -4% | 23,300 |
| 2000/12/20 | 1,540 | 1,540 | 1,480 | 1,500 | -31 | -2% | 18,000 |
| 2000/12/19 | 1,580 | 1,580 | 1,530 | 1,531 | +1 | +0.1% | 7,700 |
| 2000/12/18 | 1,550 | 1,580 | 1,530 | 1,530 | -49 | -3.1% | 8,700 |
| 2000/12/15 | 1,580 | 1,580 | 1,570 | 1,579 | -16 | -1% | 5,700 |
| 2000/12/14 | 1,580 | 1,598 | 1,580 | 1,595 | -5 | -0.3% | 4,000 |
| 2000/12/13 | 1,580 | 1,600 | 1,580 | 1,600 | +20 | +1.3% | 7,200 |
| 2000/12/12 | 1,600 | 1,600 | 1,570 | 1,580 | +30 | +1.9% | 8,700 |
| 2000/12/11 | 1,620 | 1,620 | 1,550 | 1,550 | +50 | +3.3% | 6,000 |
| 2000/12/08 | 1,520 | 1,530 | 1,470 | 1,500 | +48 | +3.3% | 5,100 |
| 2000/12/07 | 1,595 | 1,595 | 1,450 | 1,452 | -138 | -8.7% | 20,700 |
| 2000/12/06 | 1,600 | 1,620 | 1,565 | 1,590 | +69 | +4.5% | 18,900 |
| 2000/12/05 | 1,430 | 1,550 | 1,430 | 1,521 | +121 | +8.6% | 14,300 |
| 2000/12/04 | 1,430 | 1,440 | 1,400 | 1,400 | +10 | +0.7% | 19,700 |
| 2000/12/01 | 1,419 | 1,419 | 1,380 | 1,390 | +5 | +0.4% | 6,100 |
| 2000/11/30 | 1,410 | 1,420 | 1,380 | 1,385 | -5 | -0.4% | 11,100 |
| 2000/11/29 | 1,420 | 1,420 | 1,390 | 1,390 | -30 | -2.1% | 10,600 |
| 2000/11/28 | 1,390 | 1,420 | 1,380 | 1,420 | +40 | +2.9% | 21,900 |
| 2000/11/27 | 1,430 | 1,430 | 1,365 | 1,380 | +10 | +0.7% | 22,900 |
| 2000/11/24 | 1,392 | 1,450 | 1,351 | 1,370 | -132 | -8.8% | 28,000 |
| 2000/11/22 | 1,510 | 1,540 | 1,500 | 1,502 | -47 | -3% | 13,900 |
| 2000/11/21 | 1,550 | 1,580 | 1,510 | 1,549 | -36 | -2.3% | 14,700 |
| 2000/11/20 | 1,580 | 1,600 | 1,580 | 1,585 | +5 | +0.3% | 6,400 |
| 2000/11/17 | 1,580 | 1,620 | 1,580 | 1,580 | -42 | -2.6% | 7,900 |
| 2000/11/16 | 1,650 | 1,650 | 1,620 | 1,622 | -28 | -1.7% | 2,700 |
| 2000/11/15 | 1,601 | 1,660 | 1,600 | 1,650 | +40 | +2.5% | 7,400 |
| 2000/11/14 | 1,600 | 1,610 | 1,581 | 1,610 | -20 | -1.2% | 12,300 |
| 2000/11/13 | 1,500 | 1,640 | 1,500 | 1,630 | -105 | -6.1% | 32,000 |
| 2000/11/10 | 1,735 | 1,740 | 1,730 | 1,735 | ±0 | ±0% | 8,900 |
| 2000/11/09 | 1,750 | 1,750 | 1,735 | 1,735 | -15 | -0.9% | 3,300 |
| 2000/11/08 | 1,736 | 1,760 | 1,735 | 1,750 | +15 | +0.9% | 9,800 |
| 2000/11/07 | 1,740 | 1,760 | 1,735 | 1,735 | ±0 | ±0% | 11,200 |
| 2000/11/06 | 1,740 | 1,742 | 1,730 | 1,735 | -15 | -0.9% | 16,400 |
5951～
6000
件表示中 / 6221件
類似銘柄と比較する
現在ご覧いただいている「松屋フーズ」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 |
|---|---|---|---|---|---|---|---|---|
| 松屋フーズ | 585,000円 | +17.2% | -38.9% | 0.41% | 92.93倍 | 2.51倍 |
|
「牛めし」や「とんかつ」のチェーンを東名阪中心に全国展開。カレーやすし業態を育成中 |
| ドトル日レス | 262,000円 | +3.8% | +11.5% | 2.06% | 16.05倍 | 1.10倍 |
|
傘下にＦＣ主体の喫茶ドトール、「星乃珈琲店」展開する日レスなど。コーヒー類の卸売りも |
| ハイデ日高 | 310,000円 | +7.9% | +6.2% | 1.42% | 27.22倍 | 4.32倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地で展開。直営出店主義 |
| ゲンキードラ | 358,000円 | +9.3% | +10.3% | 0.36% | 15.55倍 | 2.19倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
| アークランズ | 170,600円 | +6.1% | -0.9% | 2.34% | 9.16倍 | 0.88倍 |
|
新潟地盤のＨＣ「ムサシ」が中核、２０年にＬＩＸＩＬビバ買収で業界５位に。傘下に外食子会社 |
市場注目の銘柄
チャート関連のコラム
