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 |
|---|---|---|---|---|---|---|---|
| 2009/08/28 | 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 |
| 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 |
3901～
3950
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
