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 |
|---|---|---|---|---|---|---|---|
| 2012/07/10 | 1,518 | 1,529 | 1,518 | 1,522 | +5 | +0.3% | 7,200 |
| 2012/07/09 | 1,525 | 1,526 | 1,517 | 1,517 | -2 | -0.1% | 4,700 |
| 2012/07/06 | 1,527 | 1,530 | 1,518 | 1,519 | -1 | -0.1% | 7,400 |
| 2012/07/05 | 1,521 | 1,530 | 1,516 | 1,520 | -3 | -0.2% | 7,200 |
| 2012/07/04 | 1,521 | 1,528 | 1,518 | 1,523 | +4 | +0.3% | 9,700 |
| 2012/07/03 | 1,515 | 1,522 | 1,513 | 1,519 | +13 | +0.9% | 6,900 |
| 2012/07/02 | 1,514 | 1,515 | 1,504 | 1,506 | +7 | +0.5% | 8,800 |
| 2012/06/29 | 1,495 | 1,505 | 1,493 | 1,499 | ±0 | ±0% | 9,700 |
| 2012/06/28 | 1,500 | 1,509 | 1,496 | 1,499 | -6 | -0.4% | 11,300 |
| 2012/06/27 | 1,490 | 1,505 | 1,481 | 1,505 | +18 | +1.2% | 7,100 |
| 2012/06/26 | 1,495 | 1,501 | 1,486 | 1,487 | -10 | -0.7% | 10,300 |
| 2012/06/25 | 1,507 | 1,507 | 1,497 | 1,497 | -10 | -0.7% | 24,700 |
| 2012/06/22 | 1,491 | 1,507 | 1,491 | 1,507 | +11 | +0.7% | 15,300 |
| 2012/06/21 | 1,473 | 1,496 | 1,473 | 1,496 | +29 | +2% | 13,400 |
| 2012/06/20 | 1,465 | 1,469 | 1,462 | 1,467 | +9 | +0.6% | 7,800 |
| 2012/06/19 | 1,468 | 1,468 | 1,458 | 1,458 | -4 | -0.3% | 7,600 |
| 2012/06/18 | 1,470 | 1,470 | 1,458 | 1,462 | +11 | +0.8% | 9,500 |
| 2012/06/15 | 1,455 | 1,460 | 1,451 | 1,451 | -3 | -0.2% | 9,000 |
| 2012/06/14 | 1,460 | 1,460 | 1,451 | 1,454 | -7 | -0.5% | 8,300 |
| 2012/06/13 | 1,460 | 1,466 | 1,460 | 1,461 | +2 | +0.1% | 4,400 |
| 2012/06/12 | 1,467 | 1,467 | 1,455 | 1,459 | -4 | -0.3% | 7,800 |
| 2012/06/11 | 1,470 | 1,478 | 1,463 | 1,463 | -4 | -0.3% | 8,800 |
| 2012/06/08 | 1,466 | 1,473 | 1,462 | 1,467 | +4 | +0.3% | 18,100 |
| 2012/06/07 | 1,461 | 1,463 | 1,454 | 1,463 | +11 | +0.8% | 7,900 |
| 2012/06/06 | 1,452 | 1,455 | 1,450 | 1,452 | -2 | -0.1% | 11,800 |
| 2012/06/05 | 1,450 | 1,455 | 1,450 | 1,454 | +4 | +0.3% | 8,900 |
| 2012/06/04 | 1,455 | 1,462 | 1,450 | 1,450 | -10 | -0.7% | 14,500 |
| 2012/06/01 | 1,468 | 1,468 | 1,456 | 1,460 | -3 | -0.2% | 9,100 |
| 2012/05/31 | 1,463 | 1,470 | 1,460 | 1,463 | -2 | -0.1% | 11,300 |
| 2012/05/30 | 1,484 | 1,484 | 1,463 | 1,465 | -18 | -1.2% | 11,000 |
| 2012/05/29 | 1,462 | 1,483 | 1,459 | 1,483 | +21 | +1.4% | 14,600 |
| 2012/05/28 | 1,470 | 1,475 | 1,460 | 1,462 | +4 | +0.3% | 7,000 |
| 2012/05/25 | 1,489 | 1,489 | 1,455 | 1,458 | -25 | -1.7% | 21,700 |
| 2012/05/24 | 1,490 | 1,495 | 1,478 | 1,483 | -9 | -0.6% | 13,500 |
| 2012/05/23 | 1,480 | 1,492 | 1,476 | 1,492 | +17 | +1.2% | 18,100 |
| 2012/05/22 | 1,474 | 1,499 | 1,472 | 1,475 | +10 | +0.7% | 11,300 |
| 2012/05/21 | 1,463 | 1,480 | 1,463 | 1,465 | +2 | +0.1% | 9,100 |
| 2012/05/18 | 1,480 | 1,480 | 1,456 | 1,463 | -18 | -1.2% | 14,300 |
| 2012/05/17 | 1,475 | 1,483 | 1,465 | 1,481 | +12 | +0.8% | 9,700 |
| 2012/05/16 | 1,484 | 1,487 | 1,458 | 1,469 | -14 | -0.9% | 32,600 |
| 2012/05/15 | 1,500 | 1,503 | 1,480 | 1,483 | -20 | -1.3% | 32,600 |
| 2012/05/14 | 1,502 | 1,506 | 1,501 | 1,503 | -6 | -0.4% | 21,000 |
| 2012/05/11 | 1,510 | 1,520 | 1,505 | 1,509 | -1 | -0.1% | 20,300 |
| 2012/05/10 | 1,508 | 1,515 | 1,501 | 1,510 | +1 | +0.1% | 16,800 |
| 2012/05/09 | 1,502 | 1,512 | 1,501 | 1,509 | +3 | +0.2% | 27,600 |
| 2012/05/08 | 1,528 | 1,528 | 1,504 | 1,506 | -14 | -0.9% | 39,000 |
| 2012/05/07 | 1,550 | 1,551 | 1,520 | 1,520 | -38 | -2.4% | 33,200 |
| 2012/05/02 | 1,550 | 1,558 | 1,550 | 1,558 | +8 | +0.5% | 15,400 |
| 2012/05/01 | 1,560 | 1,560 | 1,550 | 1,550 | -11 | -0.7% | 12,900 |
| 2012/04/27 | 1,567 | 1,572 | 1,555 | 1,561 | -5 | -0.3% | 24,600 |
3201～
3250
件表示中 / 6289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 | 693,000円 | +11.1% | -37.9% | 0.35% | 120.10倍 | 2.90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 |
| 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 |
| ＲＩＺＡＰ Ｇ | 21,800円 | +0.5% | - | 0.00% | 65.07倍 | 2.53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 |
| 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 |
| ドトル日レス | 259,300円 | +3.8% | +11.5% | 2.08% | 15.23倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
