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 |
|---|---|---|---|---|---|---|---|
| 2008/12/22 | 1,220 | 1,225 | 1,215 | 1,220 | +7 | +0.6% | 12,500 |
| 2008/12/19 | 1,213 | 1,226 | 1,211 | 1,213 | +1 | +0.1% | 9,200 |
| 2008/12/18 | 1,228 | 1,235 | 1,212 | 1,212 | -16 | -1.3% | 12,400 |
| 2008/12/17 | 1,220 | 1,228 | 1,201 | 1,228 | +11 | +0.9% | 12,500 |
| 2008/12/16 | 1,222 | 1,228 | 1,204 | 1,217 | -5 | -0.4% | 16,100 |
| 2008/12/15 | 1,230 | 1,244 | 1,222 | 1,222 | +7 | +0.6% | 23,200 |
| 2008/12/12 | 1,229 | 1,234 | 1,215 | 1,215 | -13 | -1.1% | 20,700 |
| 2008/12/11 | 1,223 | 1,228 | 1,205 | 1,228 | +7 | +0.6% | 11,400 |
| 2008/12/10 | 1,219 | 1,226 | 1,210 | 1,221 | +1 | +0.1% | 8,500 |
| 2008/12/09 | 1,213 | 1,230 | 1,204 | 1,220 | +9 | +0.7% | 11,300 |
| 2008/12/08 | 1,190 | 1,222 | 1,186 | 1,211 | +26 | +2.2% | 18,100 |
| 2008/12/05 | 1,189 | 1,199 | 1,178 | 1,185 | -5 | -0.4% | 13,300 |
| 2008/12/04 | 1,192 | 1,194 | 1,180 | 1,190 | +7 | +0.6% | 13,100 |
| 2008/12/03 | 1,180 | 1,188 | 1,169 | 1,183 | +11 | +0.9% | 8,900 |
| 2008/12/02 | 1,180 | 1,182 | 1,163 | 1,172 | -10 | -0.8% | 11,500 |
| 2008/12/01 | 1,200 | 1,200 | 1,180 | 1,182 | -18 | -1.5% | 7,800 |
| 2008/11/28 | 1,178 | 1,200 | 1,172 | 1,200 | +18 | +1.5% | 10,800 |
| 2008/11/27 | 1,171 | 1,187 | 1,170 | 1,182 | +6 | +0.5% | 8,700 |
| 2008/11/26 | 1,192 | 1,192 | 1,170 | 1,176 | -22 | -1.8% | 8,500 |
| 2008/11/25 | 1,200 | 1,218 | 1,172 | 1,198 | +10 | +0.8% | 18,900 |
| 2008/11/21 | 1,179 | 1,193 | 1,155 | 1,188 | +22 | +1.9% | 15,000 |
| 2008/11/20 | 1,199 | 1,199 | 1,166 | 1,166 | -23 | -1.9% | 10,600 |
| 2008/11/19 | 1,173 | 1,189 | 1,160 | 1,189 | +15 | +1.3% | 12,800 |
| 2008/11/18 | 1,160 | 1,181 | 1,155 | 1,174 | -2 | -0.2% | 10,000 |
| 2008/11/17 | 1,165 | 1,193 | 1,150 | 1,176 | +12 | +1% | 8,900 |
| 2008/11/14 | 1,180 | 1,190 | 1,150 | 1,164 | +8 | +0.7% | 10,700 |
| 2008/11/13 | 1,151 | 1,168 | 1,134 | 1,156 | -9 | -0.8% | 14,100 |
| 2008/11/12 | 1,181 | 1,224 | 1,157 | 1,165 | -15 | -1.3% | 23,800 |
| 2008/11/11 | 1,222 | 1,222 | 1,178 | 1,180 | -22 | -1.8% | 17,600 |
| 2008/11/10 | 1,223 | 1,233 | 1,180 | 1,202 | +19 | +1.6% | 14,200 |
| 2008/11/07 | 1,200 | 1,225 | 1,169 | 1,183 | -34 | -2.8% | 23,500 |
| 2008/11/06 | 1,238 | 1,240 | 1,205 | 1,217 | -21 | -1.7% | 20,500 |
| 2008/11/05 | 1,220 | 1,250 | 1,219 | 1,238 | +25 | +2.1% | 21,700 |
| 2008/11/04 | 1,196 | 1,218 | 1,195 | 1,213 | +37 | +3.1% | 14,000 |
| 2008/10/31 | 1,163 | 1,185 | 1,130 | 1,176 | +65 | +5.9% | 18,900 |
| 2008/10/30 | 1,119 | 1,183 | 1,100 | 1,111 | +11 | +1% | 29,500 |
| 2008/10/29 | 1,100 | 1,120 | 1,051 | 1,100 | +28 | +2.6% | 24,500 |
| 2008/10/28 | 1,049 | 1,072 | 1,031 | 1,072 | +21 | +2% | 28,200 |
| 2008/10/27 | 1,080 | 1,101 | 1,050 | 1,051 | -54 | -4.9% | 15,000 |
| 2008/10/24 | 1,131 | 1,131 | 1,080 | 1,105 | -6 | -0.5% | 20,300 |
| 2008/10/23 | 1,118 | 1,118 | 1,069 | 1,111 | -8 | -0.7% | 20,900 |
| 2008/10/22 | 1,175 | 1,188 | 1,119 | 1,119 | -54 | -4.6% | 16,300 |
| 2008/10/21 | 1,200 | 1,200 | 1,166 | 1,173 | +6 | +0.5% | 15,600 |
| 2008/10/20 | 1,155 | 1,170 | 1,132 | 1,167 | +43 | +3.8% | 14,500 |
| 2008/10/17 | 1,145 | 1,148 | 1,118 | 1,124 | +40 | +3.7% | 20,100 |
| 2008/10/16 | 1,105 | 1,117 | 1,052 | 1,084 | -61 | -5.3% | 18,900 |
| 2008/10/15 | 1,120 | 1,145 | 1,102 | 1,145 | +65 | +6% | 25,900 |
| 2008/10/14 | 1,080 | 1,080 | 1,080 | 1,080 | +100 | +10.2% | 7,200 |
| 2008/10/10 | 1,010 | 1,010 | 974 | 980 | -33 | -3.3% | 37,800 |
| 2008/10/09 | 1,020 | 1,091 | 1,013 | 1,013 | -1 | -0.1% | 26,200 |
4001～
4050
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 | 263,200円 | +3.8% | +11.5% | 2.05% | 16.12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 | 362,500円 | +9.3% | +10.3% | 0.36% | 15.75倍 | 2.22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 | 171,000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
