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 |
|---|---|---|---|---|---|---|---|
| 2008/11/27 | 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 |
| 2008/10/08 | 1,100 | 1,120 | 1,001 | 1,014 | -106 | -9.5% | 19,500 |
| 2008/10/07 | 1,071 | 1,149 | 1,071 | 1,120 | -71 | -6% | 20,800 |
| 2008/10/06 | 1,210 | 1,216 | 1,190 | 1,191 | -25 | -2.1% | 21,100 |
| 2008/10/03 | 1,220 | 1,226 | 1,211 | 1,216 | -18 | -1.5% | 12,600 |
| 2008/10/02 | 1,238 | 1,238 | 1,218 | 1,234 | -4 | -0.3% | 12,400 |
| 2008/10/01 | 1,248 | 1,254 | 1,221 | 1,238 | -6 | -0.5% | 10,300 |
| 2008/09/30 | 1,225 | 1,244 | 1,220 | 1,244 | -17 | -1.3% | 7,500 |
| 2008/09/29 | 1,239 | 1,265 | 1,239 | 1,261 | +22 | +1.8% | 10,400 |
| 2008/09/26 | 1,248 | 1,260 | 1,220 | 1,239 | -9 | -0.7% | 18,600 |
| 2008/09/25 | 1,284 | 1,284 | 1,243 | 1,248 | -30 | -2.3% | 19,700 |
| 2008/09/24 | 1,285 | 1,287 | 1,269 | 1,278 | -27 | -2.1% | 14,800 |
| 2008/09/22 | 1,331 | 1,332 | 1,299 | 1,305 | -28 | -2.1% | 10,600 |
| 2008/09/19 | 1,310 | 1,339 | 1,280 | 1,333 | -14 | -1% | 39,800 |
| 2008/09/18 | 1,232 | 1,370 | 1,221 | 1,347 | +104 | +8.4% | 42,800 |
| 2008/09/17 | 1,243 | 1,244 | 1,230 | 1,243 | +19 | +1.6% | 10,100 |
| 2008/09/16 | 1,211 | 1,243 | 1,211 | 1,224 | -26 | -2.1% | 13,700 |
| 2008/09/12 | 1,245 | 1,265 | 1,245 | 1,250 | -3 | -0.2% | 12,400 |
4051～
4100
件表示中 / 6254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 | 566,000円 | +11.1% | -37.9% | 0.42% | 98.09倍 | 2.37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 |
| ゲンキードラ | 371,500円 | +9.3% | +10.3% | 0.35% | 16.13倍 | 2.27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 | 173,800円 | +6.1% | -0.9% | 2.30% | 9.33倍 | 0.90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 |
| 青山商 | 212,000円 | +2.6% | +10.9% | 6.42% | 10.83倍 | 0.58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 |
| アクシアル | 110,700円 | +1.5% | -5.6% | 2.62% | 11.96倍 | 1.10倍 |
|
新潟地盤のスーパー原信とナルス、群馬のフレッセイが統合。加工センター活用の生鮮に強み |
市場注目の銘柄
チャート関連のコラム
