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 |
|---|---|---|---|---|---|---|---|
| 2009/03/10 | 1,317 | 1,321 | 1,312 | 1,313 | -1 | -0.1% | 13,800 |
| 2009/03/09 | 1,304 | 1,325 | 1,304 | 1,314 | +13 | +1% | 27,900 |
| 2009/03/06 | 1,295 | 1,309 | 1,284 | 1,301 | +6 | +0.5% | 23,500 |
| 2009/03/05 | 1,285 | 1,300 | 1,271 | 1,295 | +26 | +2% | 16,100 |
| 2009/03/04 | 1,259 | 1,276 | 1,256 | 1,269 | +14 | +1.1% | 19,300 |
| 2009/03/03 | 1,256 | 1,263 | 1,252 | 1,255 | -5 | -0.4% | 8,200 |
| 2009/03/02 | 1,262 | 1,265 | 1,250 | 1,260 | -2 | -0.2% | 10,600 |
| 2009/02/27 | 1,249 | 1,262 | 1,236 | 1,262 | +12 | +1% | 10,500 |
| 2009/02/26 | 1,258 | 1,258 | 1,235 | 1,250 | +5 | +0.4% | 10,200 |
| 2009/02/25 | 1,267 | 1,267 | 1,228 | 1,245 | +18 | +1.5% | 19,100 |
| 2009/02/24 | 1,197 | 1,227 | 1,193 | 1,227 | +30 | +2.5% | 13,600 |
| 2009/02/23 | 1,180 | 1,200 | 1,180 | 1,197 | +29 | +2.5% | 16,900 |
| 2009/02/20 | 1,244 | 1,267 | 1,166 | 1,168 | -95 | -7.5% | 68,900 |
| 2009/02/19 | 1,261 | 1,263 | 1,255 | 1,263 | +13 | +1% | 5,700 |
| 2009/02/18 | 1,240 | 1,250 | 1,239 | 1,250 | +13 | +1.1% | 7,600 |
| 2009/02/17 | 1,257 | 1,267 | 1,235 | 1,237 | -13 | -1% | 6,700 |
| 2009/02/16 | 1,235 | 1,254 | 1,215 | 1,250 | +35 | +2.9% | 9,600 |
| 2009/02/13 | 1,233 | 1,235 | 1,206 | 1,215 | -17 | -1.4% | 37,800 |
| 2009/02/12 | 1,259 | 1,261 | 1,231 | 1,232 | -28 | -2.2% | 22,900 |
| 2009/02/10 | 1,271 | 1,282 | 1,260 | 1,260 | -9 | -0.7% | 18,000 |
| 2009/02/09 | 1,296 | 1,296 | 1,268 | 1,269 | -24 | -1.9% | 11,100 |
| 2009/02/06 | 1,297 | 1,299 | 1,290 | 1,293 | +3 | +0.2% | 7,900 |
| 2009/02/05 | 1,296 | 1,297 | 1,290 | 1,290 | -1 | -0.1% | 11,400 |
| 2009/02/04 | 1,288 | 1,291 | 1,285 | 1,291 | ±0 | ±0% | 7,700 |
| 2009/02/03 | 1,293 | 1,297 | 1,290 | 1,291 | -1 | -0.1% | 8,900 |
| 2009/02/02 | 1,293 | 1,295 | 1,286 | 1,292 | ±0 | ±0% | 9,300 |
| 2009/01/30 | 1,293 | 1,293 | 1,280 | 1,292 | ±0 | ±0% | 7,900 |
| 2009/01/29 | 1,294 | 1,294 | 1,280 | 1,292 | +6 | +0.5% | 8,600 |
| 2009/01/28 | 1,283 | 1,290 | 1,280 | 1,286 | -1 | -0.1% | 7,900 |
| 2009/01/27 | 1,278 | 1,287 | 1,270 | 1,287 | +18 | +1.4% | 10,100 |
| 2009/01/26 | 1,260 | 1,273 | 1,260 | 1,269 | +6 | +0.5% | 5,900 |
| 2009/01/23 | 1,277 | 1,277 | 1,261 | 1,263 | -15 | -1.2% | 11,300 |
| 2009/01/22 | 1,270 | 1,278 | 1,253 | 1,278 | +18 | +1.4% | 8,200 |
| 2009/01/21 | 1,261 | 1,269 | 1,260 | 1,260 | -5 | -0.4% | 8,000 |
| 2009/01/20 | 1,271 | 1,273 | 1,261 | 1,265 | -3 | -0.2% | 4,800 |
| 2009/01/19 | 1,258 | 1,274 | 1,255 | 1,268 | +10 | +0.8% | 9,000 |
| 2009/01/16 | 1,247 | 1,260 | 1,243 | 1,258 | +13 | +1% | 11,300 |
| 2009/01/15 | 1,251 | 1,256 | 1,245 | 1,245 | -12 | -1% | 13,200 |
| 2009/01/14 | 1,256 | 1,260 | 1,252 | 1,257 | +1 | +0.1% | 8,700 |
| 2009/01/13 | 1,260 | 1,279 | 1,252 | 1,256 | -5 | -0.4% | 15,900 |
| 2009/01/09 | 1,270 | 1,270 | 1,251 | 1,261 | -8 | -0.6% | 7,300 |
| 2009/01/08 | 1,262 | 1,269 | 1,250 | 1,269 | +7 | +0.6% | 11,300 |
| 2009/01/07 | 1,281 | 1,282 | 1,260 | 1,262 | -3 | -0.2% | 9,200 |
| 2009/01/06 | 1,285 | 1,285 | 1,263 | 1,265 | -15 | -1.2% | 9,700 |
| 2009/01/05 | 1,295 | 1,295 | 1,280 | 1,280 | -14 | -1.1% | 6,400 |
| 2008/12/30 | 1,290 | 1,294 | 1,281 | 1,294 | ±0 | ±0% | 6,500 |
| 2008/12/29 | 1,290 | 1,296 | 1,280 | 1,294 | -2 | -0.2% | 11,400 |
| 2008/12/26 | 1,296 | 1,299 | 1,285 | 1,296 | +14 | +1.1% | 10,400 |
| 2008/12/25 | 1,304 | 1,304 | 1,265 | 1,282 | +18 | +1.4% | 34,300 |
| 2008/12/24 | 1,227 | 1,264 | 1,222 | 1,264 | +44 | +3.6% | 25,900 |
3951～
4000
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 | 590,000円 | +17.2% | -38.9% | 0.41% | 93.72倍 | 2.53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 | 263,300円 | +3.8% | +11.5% | 2.05% | 16.13倍 | 1.11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 | 314,000円 | +7.9% | +6.2% | 1.40% | 27.57倍 | 4.38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 | 362,000円 | +9.3% | +10.3% | 0.36% | 15.72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 |
| アークランズ | 170,900円 | +6.1% | -0.9% | 2.34% | 9.18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
