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 |
|---|---|---|---|---|---|---|---|
| 2000/06/30 | 2,810 | 2,830 | 2,780 | 2,780 | -30 | -1.1% | 8,000 |
| 2000/06/29 | 2,800 | 2,900 | 2,800 | 2,810 | +60 | +2.2% | 17,000 |
| 2000/06/28 | 2,740 | 2,750 | 2,735 | 2,750 | +50 | +1.9% | 14,000 |
| 2000/06/27 | 2,720 | 2,750 | 2,700 | 2,700 | -15 | -0.6% | 11,000 |
| 2000/06/26 | 2,755 | 2,770 | 2,715 | 2,715 | +15 | +0.6% | 17,000 |
| 2000/06/23 | 2,780 | 2,780 | 2,690 | 2,700 | -80 | -2.9% | 18,000 |
| 2000/06/22 | 2,745 | 2,780 | 2,715 | 2,780 | +60 | +2.2% | 58,000 |
| 2000/06/21 | 2,665 | 2,760 | 2,650 | 2,720 | +75 | +2.8% | 59,000 |
| 2000/06/20 | 2,620 | 2,685 | 2,600 | 2,645 | -55 | -2% | 77,000 |
| 2000/06/19 | 2,725 | 2,745 | 2,700 | 2,700 | -25 | -0.9% | 45,000 |
| 2000/06/16 | 2,730 | 2,730 | 2,710 | 2,725 | -125 | -4.4% | 29,000 |
| 2000/06/15 | 2,890 | 2,890 | 2,850 | 2,850 | -30 | -1% | 6,000 |
| 2000/06/14 | 2,870 | 2,880 | 2,870 | 2,880 | -120 | -4% | 4,000 |
| 2000/06/13 | 3,000 | 3,000 | 2,910 | 3,000 | ±0 | ±0% | 11,000 |
| 2000/06/12 | 3,000 | 3,000 | 3,000 | 3,000 | ±0 | ±0% | 10,000 |
| 2000/06/09 | 3,060 | 3,060 | 3,000 | 3,000 | -60 | -2% | 15,000 |
| 2000/06/08 | 3,070 | 3,070 | 3,050 | 3,060 | +40 | +1.3% | 4,000 |
| 2000/06/07 | 3,010 | 3,020 | 3,010 | 3,020 | -90 | -2.9% | 11,000 |
| 2000/06/06 | 3,000 | 3,150 | 3,000 | 3,110 | -40 | -1.3% | 11,000 |
| 2000/06/05 | 3,000 | 3,150 | 3,000 | 3,150 | +150 | +5% | 15,000 |
| 2000/06/02 | 3,000 | 3,050 | 2,920 | 3,000 | +5 | +0.2% | 15,000 |
| 2000/06/01 | 2,870 | 2,995 | 2,870 | 2,995 | -55 | -1.8% | 8,000 |
| 2000/05/31 | 2,850 | 3,080 | 2,850 | 3,050 | +200 | +7% | 19,000 |
| 2000/05/30 | 2,850 | 2,855 | 2,845 | 2,850 | +5 | +0.2% | 19,000 |
| 2000/05/29 | 2,850 | 2,850 | 2,845 | 2,845 | -5 | -0.2% | 2,000 |
| 2000/05/26 | 2,890 | 2,890 | 2,820 | 2,850 | -40 | -1.4% | 10,000 |
| 2000/05/25 | 2,710 | 3,000 | 2,710 | 2,890 | -60 | -2% | 30,000 |
| 2000/05/24 | 2,660 | 2,965 | 2,660 | 2,950 | -30 | -1% | 25,000 |
| 2000/05/23 | 3,020 | 3,020 | 2,970 | 2,980 | -70 | -2.3% | 20,000 |
| 2000/05/22 | 3,300 | 3,300 | 3,010 | 3,050 | -250 | -7.6% | 16,000 |
| 2000/05/19 | 3,130 | 3,300 | 3,100 | 3,300 | -30 | -0.9% | 31,000 |
| 2000/05/18 | 3,380 | 3,380 | 3,300 | 3,330 | ±0 | ±0% | 31,000 |
| 2000/05/17 | 3,270 | 3,330 | 3,250 | 3,330 | +80 | +2.5% | 41,000 |
| 2000/05/16 | 3,290 | 3,300 | 3,250 | 3,250 | -50 | -1.5% | 6,000 |
| 2000/05/15 | 3,190 | 3,300 | 3,140 | 3,300 | +110 | +3.4% | 37,000 |
| 2000/05/12 | 3,050 | 3,190 | 3,050 | 3,190 | +90 | +2.9% | 23,000 |
| 2000/05/11 | 3,100 | 3,100 | 3,020 | 3,100 | ±0 | ±0% | 6,000 |
| 2000/05/10 | 3,100 | 3,100 | 3,100 | 3,100 | ±0 | ±0% | 1,000 |
| 2000/05/09 | 3,100 | 3,150 | 3,100 | 3,100 | -100 | -3.1% | 8,000 |
| 2000/05/08 | 3,050 | 3,200 | 3,010 | 3,200 | +150 | +4.9% | 25,000 |
| 2000/05/02 | 3,070 | 3,130 | 3,030 | 3,050 | +20 | +0.7% | 22,000 |
| 2000/05/01 | 3,010 | 3,210 | 3,010 | 3,030 | -130 | -4.1% | 5,000 |
| 2000/04/28 | 3,200 | 3,200 | 3,150 | 3,160 | +10 | +0.3% | 19,000 |
| 2000/04/27 | 3,110 | 3,150 | 3,060 | 3,150 | +50 | +1.6% | 18,000 |
| 2000/04/26 | 3,030 | 3,140 | 3,030 | 3,100 | +150 | +5.1% | 25,000 |
| 2000/04/25 | 2,980 | 2,980 | 2,860 | 2,950 | +50 | +1.7% | 9,000 |
| 2000/04/24 | 2,900 | 2,965 | 2,900 | 2,900 | -30 | -1% | 6,000 |
| 2000/04/21 | 3,050 | 3,050 | 2,900 | 2,930 | +80 | +2.8% | 10,000 |
| 2000/04/20 | 2,900 | 2,900 | 2,840 | 2,850 | -100 | -3.4% | 9,000 |
| 2000/04/19 | 2,950 | 2,950 | 2,950 | 2,950 | +50 | +1.7% | 6,000 |
6151～
6200
件表示中 / 6285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 | 647,000円 | +11.1% | -37.9% | 0.37% | 112.13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 |
| アトム | 67,400円 | -8.4% | - | 0.00% | - | 25.67倍 |
|
ステーキ、回転ずし、焼き肉が中心の外食中堅。名古屋軸に東日本にも展開。コロワイド子会社 |
| イオン北海 | 92,900円 | +7.9% | +18.5% | 1.72% | 25.89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 | 392,000円 | +3.4% | -0.2% | 0.00% | 33.46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
