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 |
|---|---|---|---|---|---|---|---|
| 2009/08/05 | 1,298 | 1,299 | 1,294 | 1,298 | +4 | +0.3% | 7,700 |
| 2009/08/04 | 1,295 | 1,297 | 1,290 | 1,294 | +6 | +0.5% | 11,100 |
| 2009/08/03 | 1,290 | 1,300 | 1,282 | 1,288 | ±0 | ±0% | 12,900 |
| 2009/07/31 | 1,288 | 1,316 | 1,288 | 1,288 | -2 | -0.2% | 20,200 |
| 2009/07/30 | 1,294 | 1,294 | 1,288 | 1,290 | ±0 | ±0% | 3,800 |
| 2009/07/29 | 1,292 | 1,296 | 1,290 | 1,290 | -2 | -0.2% | 5,400 |
| 2009/07/28 | 1,295 | 1,295 | 1,290 | 1,292 | -3 | -0.2% | 4,700 |
| 2009/07/27 | 1,297 | 1,299 | 1,293 | 1,295 | -3 | -0.2% | 8,400 |
| 2009/07/24 | 1,298 | 1,298 | 1,293 | 1,298 | +5 | +0.4% | 13,600 |
| 2009/07/23 | 1,295 | 1,299 | 1,287 | 1,293 | +2 | +0.2% | 22,200 |
| 2009/07/22 | 1,286 | 1,292 | 1,286 | 1,291 | +5 | +0.4% | 7,300 |
| 2009/07/21 | 1,284 | 1,293 | 1,277 | 1,286 | +10 | +0.8% | 5,100 |
| 2009/07/17 | 1,269 | 1,283 | 1,268 | 1,276 | +10 | +0.8% | 6,700 |
| 2009/07/16 | 1,275 | 1,277 | 1,266 | 1,266 | -3 | -0.2% | 9,600 |
| 2009/07/15 | 1,283 | 1,283 | 1,268 | 1,269 | -1 | -0.1% | 9,500 |
| 2009/07/14 | 1,280 | 1,283 | 1,264 | 1,270 | -12 | -0.9% | 20,700 |
| 2009/07/13 | 1,284 | 1,298 | 1,282 | 1,282 | -8 | -0.6% | 9,900 |
| 2009/07/10 | 1,285 | 1,298 | 1,282 | 1,290 | +5 | +0.4% | 7,400 |
| 2009/07/09 | 1,291 | 1,293 | 1,282 | 1,285 | -6 | -0.5% | 18,100 |
| 2009/07/08 | 1,297 | 1,297 | 1,290 | 1,291 | -7 | -0.5% | 10,100 |
| 2009/07/07 | 1,298 | 1,300 | 1,290 | 1,298 | +6 | +0.5% | 14,700 |
| 2009/07/06 | 1,303 | 1,307 | 1,292 | 1,292 | -9 | -0.7% | 9,900 |
| 2009/07/03 | 1,304 | 1,305 | 1,297 | 1,301 | -8 | -0.6% | 13,300 |
| 2009/07/02 | 1,316 | 1,316 | 1,303 | 1,309 | -1 | -0.1% | 13,400 |
| 2009/07/01 | 1,306 | 1,315 | 1,301 | 1,310 | -4 | -0.3% | 15,200 |
| 2009/06/30 | 1,309 | 1,314 | 1,300 | 1,314 | +11 | +0.8% | 11,300 |
| 2009/06/29 | 1,310 | 1,311 | 1,301 | 1,303 | -4 | -0.3% | 7,700 |
| 2009/06/26 | 1,307 | 1,309 | 1,299 | 1,307 | ±0 | ±0% | 14,400 |
| 2009/06/25 | 1,314 | 1,314 | 1,297 | 1,307 | -4 | -0.3% | 35,400 |
| 2009/06/24 | 1,298 | 1,313 | 1,296 | 1,311 | +19 | +1.5% | 23,500 |
| 2009/06/23 | 1,295 | 1,300 | 1,291 | 1,292 | -3 | -0.2% | 12,400 |
| 2009/06/22 | 1,297 | 1,304 | 1,293 | 1,295 | +5 | +0.4% | 12,900 |
| 2009/06/19 | 1,299 | 1,299 | 1,290 | 1,290 | -6 | -0.5% | 16,000 |
| 2009/06/18 | 1,300 | 1,305 | 1,294 | 1,296 | -2 | -0.2% | 7,400 |
| 2009/06/17 | 1,296 | 1,305 | 1,292 | 1,298 | +3 | +0.2% | 12,000 |
| 2009/06/16 | 1,320 | 1,320 | 1,294 | 1,295 | -25 | -1.9% | 17,900 |
| 2009/06/15 | 1,300 | 1,323 | 1,296 | 1,320 | +23 | +1.8% | 24,900 |
| 2009/06/12 | 1,298 | 1,298 | 1,292 | 1,297 | ±0 | ±0% | 20,200 |
| 2009/06/11 | 1,300 | 1,300 | 1,294 | 1,297 | +2 | +0.2% | 8,900 |
| 2009/06/10 | 1,295 | 1,300 | 1,292 | 1,295 | +4 | +0.3% | 13,200 |
| 2009/06/09 | 1,296 | 1,298 | 1,286 | 1,291 | -5 | -0.4% | 20,700 |
| 2009/06/08 | 1,300 | 1,304 | 1,296 | 1,296 | -3 | -0.2% | 11,300 |
| 2009/06/05 | 1,305 | 1,305 | 1,296 | 1,299 | ±0 | ±0% | 10,900 |
| 2009/06/04 | 1,304 | 1,304 | 1,297 | 1,299 | -2 | -0.2% | 6,800 |
| 2009/06/03 | 1,301 | 1,304 | 1,293 | 1,301 | ±0 | ±0% | 15,500 |
| 2009/06/02 | 1,307 | 1,311 | 1,300 | 1,301 | -2 | -0.2% | 9,800 |
| 2009/06/01 | 1,330 | 1,331 | 1,300 | 1,303 | -30 | -2.3% | 25,000 |
| 2009/05/29 | 1,286 | 1,333 | 1,285 | 1,333 | +47 | +3.7% | 34,400 |
| 2009/05/28 | 1,291 | 1,297 | 1,285 | 1,286 | -5 | -0.4% | 17,800 |
| 2009/05/27 | 1,297 | 1,305 | 1,291 | 1,291 | -5 | -0.4% | 17,500 |
3851～
3900
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 | 588,000円 | +17.2% | -38.9% | 0.41% | 93.41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 | 263,000円 | +3.8% | +11.5% | 2.05% | 16.11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
