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 |
|---|---|---|---|---|---|---|---|
| 2008/10/08 | 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 |
| 2008/09/11 | 1,253 | 1,263 | 1,250 | 1,253 | -8 | -0.6% | 6,400 |
| 2008/09/10 | 1,250 | 1,280 | 1,247 | 1,261 | +7 | +0.6% | 11,700 |
| 2008/09/09 | 1,246 | 1,256 | 1,243 | 1,254 | +11 | +0.9% | 10,900 |
| 2008/09/08 | 1,240 | 1,250 | 1,230 | 1,243 | -2 | -0.2% | 9,000 |
| 2008/09/05 | 1,232 | 1,248 | 1,232 | 1,245 | +5 | +0.4% | 10,700 |
| 2008/09/04 | 1,247 | 1,250 | 1,240 | 1,240 | -11 | -0.9% | 8,500 |
| 2008/09/03 | 1,246 | 1,265 | 1,241 | 1,251 | +15 | +1.2% | 11,000 |
| 2008/09/02 | 1,261 | 1,268 | 1,230 | 1,236 | -33 | -2.6% | 15,500 |
| 2008/09/01 | 1,260 | 1,299 | 1,260 | 1,269 | -30 | -2.3% | 10,800 |
| 2008/08/29 | 1,280 | 1,300 | 1,280 | 1,299 | +25 | +2% | 13,400 |
| 2008/08/28 | 1,276 | 1,279 | 1,260 | 1,274 | -6 | -0.5% | 4,500 |
| 2008/08/27 | 1,292 | 1,292 | 1,265 | 1,280 | -11 | -0.9% | 5,600 |
| 2008/08/26 | 1,281 | 1,291 | 1,281 | 1,291 | -9 | -0.7% | 5,400 |
| 2008/08/25 | 1,303 | 1,304 | 1,291 | 1,300 | -2 | -0.2% | 12,100 |
| 2008/08/22 | 1,280 | 1,302 | 1,280 | 1,302 | +19 | +1.5% | 13,500 |
| 2008/08/21 | 1,266 | 1,289 | 1,266 | 1,283 | +2 | +0.2% | 5,900 |
| 2008/08/20 | 1,255 | 1,281 | 1,255 | 1,281 | +18 | +1.4% | 10,200 |
| 2008/08/19 | 1,271 | 1,271 | 1,255 | 1,263 | -22 | -1.7% | 6,900 |
| 2008/08/18 | 1,293 | 1,299 | 1,281 | 1,285 | -5 | -0.4% | 10,300 |
| 2008/08/15 | 1,260 | 1,297 | 1,259 | 1,290 | +24 | +1.9% | 16,700 |
| 2008/08/14 | 1,261 | 1,279 | 1,261 | 1,266 | -4 | -0.3% | 7,700 |
| 2008/08/13 | 1,272 | 1,280 | 1,261 | 1,270 | -2 | -0.2% | 10,600 |
| 2008/08/12 | 1,271 | 1,288 | 1,271 | 1,272 | -6 | -0.5% | 10,100 |
| 2008/08/11 | 1,279 | 1,290 | 1,272 | 1,278 | -4 | -0.3% | 7,800 |
| 2008/08/08 | 1,275 | 1,282 | 1,260 | 1,282 | ±0 | ±0% | 9,600 |
| 2008/08/07 | 1,291 | 1,292 | 1,274 | 1,282 | -10 | -0.8% | 8,700 |
| 2008/08/06 | 1,267 | 1,295 | 1,260 | 1,292 | +37 | +2.9% | 23,800 |
| 2008/08/05 | 1,247 | 1,263 | 1,247 | 1,255 | +9 | +0.7% | 11,200 |
| 2008/08/04 | 1,254 | 1,260 | 1,246 | 1,246 | -5 | -0.4% | 5,800 |
| 2008/08/01 | 1,251 | 1,267 | 1,250 | 1,251 | -19 | -1.5% | 11,100 |
| 2008/07/31 | 1,255 | 1,280 | 1,253 | 1,270 | +25 | +2% | 10,800 |
| 2008/07/30 | 1,235 | 1,250 | 1,224 | 1,245 | +12 | +1% | 12,900 |
| 2008/07/29 | 1,244 | 1,244 | 1,223 | 1,233 | -15 | -1.2% | 8,100 |
4051～
4100
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 | 585,000円 | +17.2% | -38.9% | 0.41% | 92.93倍 | 2.51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 | 262,000円 | +3.8% | +11.5% | 2.06% | 16.05倍 | 1.10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 | 310,000円 | +7.9% | +6.2% | 1.42% | 27.22倍 | 4.32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 | 358,000円 | +9.3% | +10.3% | 0.36% | 15.55倍 | 2.19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 | 170,600円 | +6.1% | -0.9% | 2.34% | 9.16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
