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 |
|---|---|---|---|---|---|---|---|
| 2001/02/09 | 1,960 | 2,070 | 1,955 | 2,030 | +85 | +4.4% | 65,700 |
| 2001/02/08 | 1,960 | 2,000 | 1,892 | 1,945 | +45 | +2.4% | 80,400 |
| 2001/02/07 | 1,900 | 1,916 | 1,898 | 1,900 | +30 | +1.6% | 14,200 |
| 2001/02/06 | 1,876 | 1,921 | 1,860 | 1,870 | ±0 | ±0% | 8,800 |
| 2001/02/05 | 1,919 | 1,920 | 1,850 | 1,870 | -55 | -2.9% | 10,400 |
| 2001/02/02 | 1,910 | 1,925 | 1,860 | 1,925 | +10 | +0.5% | 8,000 |
| 2001/02/01 | 1,889 | 1,950 | 1,870 | 1,915 | -60 | -3% | 16,300 |
| 2001/01/31 | 1,800 | 1,980 | 1,800 | 1,975 | +185 | +10.3% | 57,800 |
| 2001/01/30 | 1,750 | 1,840 | 1,750 | 1,790 | +20 | +1.1% | 10,700 |
| 2001/01/29 | 1,740 | 1,770 | 1,740 | 1,770 | +62 | +3.6% | 6,600 |
| 2001/01/26 | 1,750 | 1,750 | 1,708 | 1,708 | -2 | -0.1% | 3,000 |
| 2001/01/25 | 1,750 | 1,750 | 1,705 | 1,710 | +9 | +0.5% | 11,000 |
| 2001/01/24 | 1,720 | 1,720 | 1,701 | 1,701 | -5 | -0.3% | 6,400 |
| 2001/01/23 | 1,730 | 1,730 | 1,705 | 1,706 | -24 | -1.4% | 5,700 |
| 2001/01/22 | 1,700 | 1,750 | 1,700 | 1,730 | -20 | -1.1% | 8,700 |
| 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 |
6001～
6050
件表示中 / 6286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 | 645,000円 | +11.1% | -37.9% | 0.37% | 111.79倍 | 2.70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 |
| ロイヤルＨＤ | 261,500円 | +9.5% | +6.6% | 1.22% | 26.55倍 | 2.55倍 |
|
外食老舗。「ロイヤルホスト」と天丼「てんや」等を展開。ホテルや施設内食堂、食品も展開 |
| イオン北海 | 93,400円 | +7.9% | +18.5% | 1.71% | 26.03倍 | 1.78倍 |
|
イオン系。北海道で総合スーパー（ＧＭＳ）や食品スーパー展開。アークス、生協と三つどもえ |
| 日本調剤 | 391,500円 | +3.4% | -0.2% | 0.00% | 33.42倍 | 1.98倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| ＲＩＺＡＰ Ｇ | 20,300円 | +0.5% | - | 0.00% | 60.60倍 | 2.35倍 |
|
減量ジム「ライザップ」や廉価ジム「チョコザップ」を展開。小売り事業も。ＳＯＭＰＯＨＤが出資 |
市場注目の銘柄
チャート関連のコラム
