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 |
|---|---|---|---|---|---|---|---|
| 2009/01/21 | 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 |
| 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 |
4051～
4100
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
