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 |
|---|---|---|---|---|---|---|---|
| 2010/08/16 | 1,246 | 1,250 | 1,246 | 1,248 | +2 | +0.2% | 5,200 |
| 2010/08/13 | 1,242 | 1,249 | 1,242 | 1,246 | +4 | +0.3% | 6,600 |
| 2010/08/12 | 1,240 | 1,248 | 1,240 | 1,242 | +1 | +0.1% | 11,200 |
| 2010/08/11 | 1,245 | 1,252 | 1,241 | 1,241 | -18 | -1.4% | 12,000 |
| 2010/08/10 | 1,256 | 1,259 | 1,248 | 1,259 | +4 | +0.3% | 7,400 |
| 2010/08/09 | 1,248 | 1,257 | 1,248 | 1,255 | +7 | +0.6% | 8,400 |
| 2010/08/06 | 1,240 | 1,251 | 1,240 | 1,248 | +6 | +0.5% | 8,800 |
| 2010/08/05 | 1,247 | 1,247 | 1,240 | 1,242 | -1 | -0.1% | 12,000 |
| 2010/08/04 | 1,247 | 1,249 | 1,242 | 1,243 | -4 | -0.3% | 9,600 |
| 2010/08/03 | 1,253 | 1,258 | 1,245 | 1,247 | +1 | +0.1% | 7,600 |
| 2010/08/02 | 1,245 | 1,252 | 1,245 | 1,246 | -4 | -0.3% | 10,700 |
| 2010/07/30 | 1,251 | 1,254 | 1,247 | 1,250 | +1 | +0.1% | 9,400 |
| 2010/07/29 | 1,250 | 1,266 | 1,249 | 1,249 | -13 | -1% | 14,000 |
| 2010/07/28 | 1,274 | 1,274 | 1,261 | 1,262 | -4 | -0.3% | 10,100 |
| 2010/07/27 | 1,279 | 1,279 | 1,263 | 1,266 | +17 | +1.4% | 20,500 |
| 2010/07/26 | 1,245 | 1,254 | 1,245 | 1,249 | ±0 | ±0% | 12,000 |
| 2010/07/23 | 1,255 | 1,265 | 1,249 | 1,249 | -1 | -0.1% | 18,900 |
| 2010/07/22 | 1,251 | 1,256 | 1,250 | 1,250 | +1 | +0.1% | 11,000 |
| 2010/07/21 | 1,255 | 1,260 | 1,249 | 1,249 | -2 | -0.2% | 10,300 |
| 2010/07/20 | 1,250 | 1,254 | 1,250 | 1,251 | ±0 | ±0% | 6,300 |
| 2010/07/16 | 1,254 | 1,258 | 1,250 | 1,251 | -4 | -0.3% | 15,200 |
| 2010/07/15 | 1,259 | 1,263 | 1,255 | 1,255 | -4 | -0.3% | 10,700 |
| 2010/07/14 | 1,271 | 1,271 | 1,259 | 1,259 | -1 | -0.1% | 7,000 |
| 2010/07/13 | 1,268 | 1,268 | 1,260 | 1,260 | -2 | -0.2% | 9,000 |
| 2010/07/12 | 1,265 | 1,270 | 1,262 | 1,262 | -3 | -0.2% | 7,300 |
| 2010/07/09 | 1,267 | 1,272 | 1,264 | 1,265 | -2 | -0.2% | 10,300 |
| 2010/07/08 | 1,272 | 1,274 | 1,261 | 1,267 | +9 | +0.7% | 7,000 |
| 2010/07/07 | 1,266 | 1,269 | 1,258 | 1,258 | -10 | -0.8% | 11,700 |
| 2010/07/06 | 1,263 | 1,270 | 1,260 | 1,268 | ±0 | ±0% | 7,100 |
| 2010/07/05 | 1,267 | 1,273 | 1,261 | 1,268 | +10 | +0.8% | 9,400 |
| 2010/07/02 | 1,260 | 1,260 | 1,256 | 1,258 | -2 | -0.2% | 13,400 |
| 2010/07/01 | 1,262 | 1,269 | 1,256 | 1,260 | -2 | -0.2% | 11,300 |
| 2010/06/30 | 1,275 | 1,280 | 1,260 | 1,262 | -20 | -1.6% | 22,500 |
| 2010/06/29 | 1,285 | 1,288 | 1,280 | 1,282 | -1 | -0.1% | 7,100 |
| 2010/06/28 | 1,289 | 1,289 | 1,281 | 1,283 | +4 | +0.3% | 4,400 |
| 2010/06/25 | 1,270 | 1,292 | 1,270 | 1,279 | -21 | -1.6% | 37,000 |
| 2010/06/24 | 1,294 | 1,306 | 1,293 | 1,300 | +7 | +0.5% | 18,000 |
| 2010/06/23 | 1,293 | 1,297 | 1,289 | 1,293 | ±0 | ±0% | 6,300 |
| 2010/06/22 | 1,293 | 1,296 | 1,290 | 1,293 | +1 | +0.1% | 7,500 |
| 2010/06/21 | 1,288 | 1,294 | 1,281 | 1,292 | +12 | +0.9% | 10,500 |
| 2010/06/18 | 1,271 | 1,294 | 1,271 | 1,280 | -1 | -0.1% | 14,800 |
| 2010/06/17 | 1,290 | 1,290 | 1,270 | 1,281 | -9 | -0.7% | 10,600 |
| 2010/06/16 | 1,279 | 1,291 | 1,276 | 1,290 | +14 | +1.1% | 8,000 |
| 2010/06/15 | 1,271 | 1,279 | 1,270 | 1,276 | +4 | +0.3% | 12,600 |
| 2010/06/14 | 1,274 | 1,287 | 1,270 | 1,272 | -3 | -0.2% | 19,000 |
| 2010/06/11 | 1,273 | 1,282 | 1,269 | 1,275 | +2 | +0.2% | 23,000 |
| 2010/06/10 | 1,275 | 1,279 | 1,271 | 1,273 | -2 | -0.2% | 6,100 |
| 2010/06/09 | 1,285 | 1,291 | 1,270 | 1,275 | -10 | -0.8% | 10,800 |
| 2010/06/08 | 1,284 | 1,297 | 1,283 | 1,285 | +2 | +0.2% | 9,900 |
| 2010/06/07 | 1,290 | 1,295 | 1,283 | 1,283 | -16 | -1.2% | 16,100 |
3601～
3650
件表示中 / 6222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 | 594,000円 | +17.2% | -38.9% | 0.40% | 94.36倍 | 2.55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 |
| ハイデ日高 | 318,500円 | +7.9% | +6.2% | 1.38% | 27.97倍 | 4.43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 |
| ドトル日レス | 266,000円 | +3.8% | +11.5% | 2.03% | 16.30倍 | 1.12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 |
| ゲンキードラ | 361,500円 | +9.3% | +10.3% | 0.36% | 15.70倍 | 2.21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 |
| 大黒天 | 768,000円 | +8.3% | +12.1% | 0.43% | 16.62倍 | 1.84倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
市場注目の銘柄
チャート関連のコラム
