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 |
|---|---|---|---|---|---|---|---|
| 2009/10/20 | 1,294 | 1,298 | 1,292 | 1,293 | +2 | +0.2% | 9,400 |
| 2009/10/19 | 1,288 | 1,291 | 1,286 | 1,291 | +3 | +0.2% | 7,000 |
| 2009/10/16 | 1,286 | 1,290 | 1,280 | 1,288 | +5 | +0.4% | 7,200 |
| 2009/10/15 | 1,290 | 1,290 | 1,277 | 1,283 | +4 | +0.3% | 10,200 |
| 2009/10/14 | 1,290 | 1,290 | 1,279 | 1,279 | -3 | -0.2% | 10,500 |
| 2009/10/13 | 1,292 | 1,295 | 1,282 | 1,282 | -10 | -0.8% | 7,400 |
| 2009/10/09 | 1,290 | 1,292 | 1,278 | 1,292 | +2 | +0.2% | 5,900 |
| 2009/10/08 | 1,286 | 1,290 | 1,282 | 1,290 | +5 | +0.4% | 6,900 |
| 2009/10/07 | 1,280 | 1,285 | 1,277 | 1,285 | +4 | +0.3% | 5,700 |
| 2009/10/06 | 1,282 | 1,288 | 1,280 | 1,281 | -15 | -1.2% | 8,700 |
| 2009/10/05 | 1,281 | 1,296 | 1,281 | 1,296 | +13 | +1% | 8,600 |
| 2009/10/02 | 1,281 | 1,285 | 1,281 | 1,283 | -2 | -0.2% | 9,200 |
| 2009/10/01 | 1,285 | 1,295 | 1,280 | 1,285 | -10 | -0.8% | 5,400 |
| 2009/09/30 | 1,276 | 1,295 | 1,276 | 1,295 | +12 | +0.9% | 5,700 |
| 2009/09/29 | 1,288 | 1,290 | 1,280 | 1,283 | -9 | -0.7% | 11,400 |
| 2009/09/28 | 1,285 | 1,295 | 1,285 | 1,292 | +3 | +0.2% | 10,300 |
| 2009/09/25 | 1,293 | 1,293 | 1,287 | 1,289 | -11 | -0.8% | 13,800 |
| 2009/09/24 | 1,286 | 1,300 | 1,286 | 1,300 | +12 | +0.9% | 21,800 |
| 2009/09/18 | 1,292 | 1,293 | 1,285 | 1,288 | -1 | -0.1% | 7,900 |
| 2009/09/17 | 1,295 | 1,305 | 1,288 | 1,289 | ±0 | ±0% | 5,500 |
| 2009/09/16 | 1,295 | 1,296 | 1,289 | 1,289 | -5 | -0.4% | 7,100 |
| 2009/09/15 | 1,292 | 1,299 | 1,291 | 1,294 | +2 | +0.2% | 5,500 |
| 2009/09/14 | 1,298 | 1,302 | 1,291 | 1,292 | -10 | -0.8% | 14,300 |
| 2009/09/11 | 1,308 | 1,309 | 1,298 | 1,302 | +4 | +0.3% | 18,400 |
| 2009/09/10 | 1,304 | 1,304 | 1,294 | 1,298 | +4 | +0.3% | 6,400 |
| 2009/09/09 | 1,295 | 1,300 | 1,292 | 1,294 | +1 | +0.1% | 3,300 |
| 2009/09/08 | 1,292 | 1,298 | 1,291 | 1,293 | +1 | +0.1% | 3,600 |
| 2009/09/07 | 1,294 | 1,294 | 1,292 | 1,292 | -1 | -0.1% | 3,400 |
| 2009/09/04 | 1,297 | 1,300 | 1,293 | 1,293 | -4 | -0.3% | 4,600 |
| 2009/09/03 | 1,296 | 1,298 | 1,293 | 1,297 | +1 | +0.1% | 6,900 |
| 2009/09/02 | 1,301 | 1,304 | 1,291 | 1,296 | -8 | -0.6% | 16,200 |
| 2009/09/01 | 1,303 | 1,310 | 1,300 | 1,304 | +4 | +0.3% | 5,300 |
| 2009/08/31 | 1,301 | 1,318 | 1,300 | 1,300 | -1 | -0.1% | 11,400 |
| 2009/08/28 | 1,300 | 1,304 | 1,299 | 1,301 | +1 | +0.1% | 4,400 |
| 2009/08/27 | 1,301 | 1,304 | 1,300 | 1,300 | -2 | -0.2% | 6,100 |
| 2009/08/26 | 1,306 | 1,306 | 1,301 | 1,302 | +1 | +0.1% | 6,700 |
| 2009/08/25 | 1,305 | 1,307 | 1,298 | 1,301 | -7 | -0.5% | 14,400 |
| 2009/08/24 | 1,296 | 1,308 | 1,293 | 1,308 | +16 | +1.2% | 16,700 |
| 2009/08/21 | 1,296 | 1,297 | 1,288 | 1,292 | -1 | -0.1% | 7,900 |
| 2009/08/20 | 1,289 | 1,296 | 1,289 | 1,293 | +4 | +0.3% | 7,300 |
| 2009/08/19 | 1,287 | 1,293 | 1,287 | 1,289 | -1 | -0.1% | 7,600 |
| 2009/08/18 | 1,286 | 1,295 | 1,286 | 1,290 | +2 | +0.2% | 6,000 |
| 2009/08/17 | 1,290 | 1,293 | 1,286 | 1,288 | -3 | -0.2% | 9,700 |
| 2009/08/14 | 1,292 | 1,296 | 1,289 | 1,291 | +1 | +0.1% | 10,100 |
| 2009/08/13 | 1,293 | 1,296 | 1,290 | 1,290 | -2 | -0.2% | 6,100 |
| 2009/08/12 | 1,298 | 1,298 | 1,292 | 1,292 | -3 | -0.2% | 6,200 |
| 2009/08/11 | 1,296 | 1,296 | 1,290 | 1,295 | +6 | +0.5% | 7,400 |
| 2009/08/10 | 1,297 | 1,297 | 1,286 | 1,289 | +8 | +0.6% | 8,300 |
| 2009/08/07 | 1,287 | 1,287 | 1,281 | 1,281 | -6 | -0.5% | 9,200 |
| 2009/08/06 | 1,298 | 1,299 | 1,286 | 1,287 | -11 | -0.8% | 12,400 |
3801～
3850
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 | 587,000円 | +17.2% | -38.9% | 0.41% | 93.25倍 | 2.52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 | 262,800円 | +3.8% | +11.5% | 2.05% | 16.10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 | 313,500円 | +7.9% | +6.2% | 1.40% | 27.53倍 | 4.37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 | 366,000円 | +9.3% | +10.3% | 0.36% | 15.90倍 | 2.24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 | 170,400円 | +6.1% | -0.9% | 2.35% | 9.15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
