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 |
|---|---|---|---|---|---|---|---|
| 2009/11/13 | 1,288 | 1,293 | 1,281 | 1,291 | +11 | +0.9% | 5,100 |
| 2009/11/12 | 1,282 | 1,294 | 1,280 | 1,280 | -2 | -0.2% | 10,300 |
| 2009/11/11 | 1,286 | 1,295 | 1,282 | 1,282 | -3 | -0.2% | 5,300 |
| 2009/11/10 | 1,293 | 1,295 | 1,285 | 1,285 | -1 | -0.1% | 10,400 |
| 2009/11/09 | 1,292 | 1,293 | 1,285 | 1,286 | +1 | +0.1% | 10,100 |
| 2009/11/06 | 1,289 | 1,289 | 1,284 | 1,285 | ±0 | ±0% | 4,300 |
| 2009/11/05 | 1,287 | 1,291 | 1,284 | 1,285 | -1 | -0.1% | 6,200 |
| 2009/11/04 | 1,289 | 1,295 | 1,285 | 1,286 | -1 | -0.1% | 7,300 |
| 2009/11/02 | 1,294 | 1,296 | 1,286 | 1,287 | -10 | -0.8% | 12,700 |
| 2009/10/30 | 1,300 | 1,308 | 1,297 | 1,297 | +5 | +0.4% | 9,500 |
| 2009/10/29 | 1,296 | 1,298 | 1,291 | 1,292 | -4 | -0.3% | 11,300 |
| 2009/10/28 | 1,299 | 1,309 | 1,292 | 1,296 | -3 | -0.2% | 12,100 |
| 2009/10/27 | 1,301 | 1,316 | 1,294 | 1,299 | -7 | -0.5% | 31,400 |
| 2009/10/26 | 1,300 | 1,307 | 1,300 | 1,306 | +5 | +0.4% | 10,700 |
| 2009/10/23 | 1,300 | 1,302 | 1,294 | 1,301 | +3 | +0.2% | 13,200 |
| 2009/10/22 | 1,296 | 1,298 | 1,289 | 1,298 | +4 | +0.3% | 7,900 |
| 2009/10/21 | 1,294 | 1,297 | 1,292 | 1,294 | +1 | +0.1% | 4,200 |
| 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 |
3851～
3900
件表示中 / 6288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 | 657,000円 | +11.1% | -37.9% | 0.37% | 113.86倍 | 2.75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 | 94,000円 | +7.9% | +18.5% | 1.70% | 26.20倍 | 1.79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 |
| アトム | 67,600円 | -8.4% | - | 0.00% | - | 25.75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 |
| 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 |
| 青山商 | 237,300円 | +2.6% | +10.9% | 5.73% | 12.12倍 | 0.65倍 |
|
紳士服業界首位、郊外型紳士服専門店チェーンの草分け。靴修理店「ミニット」や飲食店も展開 |
市場注目の銘柄
チャート関連のコラム
