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 |
|---|---|---|---|---|---|---|---|
| 2008/07/28 | 1,255 | 1,275 | 1,240 | 1,248 | -5 | -0.4% | 6,800 |
| 2008/07/25 | 1,289 | 1,289 | 1,235 | 1,253 | -16 | -1.3% | 19,900 |
| 2008/07/24 | 1,258 | 1,269 | 1,248 | 1,269 | +21 | +1.7% | 12,900 |
| 2008/07/23 | 1,249 | 1,259 | 1,245 | 1,248 | +7 | +0.6% | 10,900 |
| 2008/07/22 | 1,244 | 1,244 | 1,232 | 1,241 | +11 | +0.9% | 8,500 |
| 2008/07/18 | 1,234 | 1,239 | 1,221 | 1,230 | -4 | -0.3% | 9,200 |
| 2008/07/17 | 1,228 | 1,238 | 1,223 | 1,234 | +17 | +1.4% | 8,000 |
| 2008/07/16 | 1,208 | 1,235 | 1,208 | 1,217 | -11 | -0.9% | 13,600 |
| 2008/07/15 | 1,232 | 1,239 | 1,227 | 1,228 | -4 | -0.3% | 8,300 |
| 2008/07/14 | 1,235 | 1,241 | 1,230 | 1,232 | -6 | -0.5% | 10,300 |
| 2008/07/11 | 1,236 | 1,246 | 1,231 | 1,238 | +2 | +0.2% | 8,400 |
| 2008/07/10 | 1,238 | 1,238 | 1,230 | 1,236 | -2 | -0.2% | 7,700 |
| 2008/07/09 | 1,246 | 1,249 | 1,238 | 1,238 | -5 | -0.4% | 6,800 |
| 2008/07/08 | 1,246 | 1,246 | 1,232 | 1,243 | -9 | -0.7% | 9,900 |
| 2008/07/07 | 1,255 | 1,259 | 1,248 | 1,252 | -8 | -0.6% | 8,100 |
| 2008/07/04 | 1,250 | 1,264 | 1,247 | 1,260 | +6 | +0.5% | 8,200 |
| 2008/07/03 | 1,260 | 1,263 | 1,245 | 1,254 | -9 | -0.7% | 13,400 |
| 2008/07/02 | 1,285 | 1,285 | 1,262 | 1,263 | -21 | -1.6% | 7,000 |
| 2008/07/01 | 1,271 | 1,285 | 1,266 | 1,284 | +2 | +0.2% | 4,100 |
| 2008/06/30 | 1,275 | 1,294 | 1,270 | 1,282 | +5 | +0.4% | 7,400 |
| 2008/06/27 | 1,260 | 1,280 | 1,256 | 1,277 | -3 | -0.2% | 8,200 |
| 2008/06/26 | 1,291 | 1,293 | 1,278 | 1,280 | -8 | -0.6% | 7,300 |
| 2008/06/25 | 1,299 | 1,300 | 1,276 | 1,288 | +10 | +0.8% | 36,400 |
| 2008/06/24 | 1,254 | 1,278 | 1,254 | 1,278 | +28 | +2.2% | 11,100 |
| 2008/06/23 | 1,251 | 1,261 | 1,244 | 1,250 | ±0 | ±0% | 12,700 |
| 2008/06/20 | 1,252 | 1,255 | 1,250 | 1,250 | -1 | -0.1% | 9,700 |
| 2008/06/19 | 1,261 | 1,265 | 1,250 | 1,251 | -12 | -1% | 10,200 |
| 2008/06/18 | 1,262 | 1,266 | 1,261 | 1,263 | -6 | -0.5% | 7,100 |
| 2008/06/17 | 1,272 | 1,275 | 1,263 | 1,269 | +1 | +0.1% | 6,600 |
| 2008/06/16 | 1,265 | 1,275 | 1,260 | 1,268 | +5 | +0.4% | 9,000 |
| 2008/06/13 | 1,260 | 1,273 | 1,260 | 1,263 | -15 | -1.2% | 18,700 |
| 2008/06/12 | 1,278 | 1,283 | 1,265 | 1,278 | +13 | +1% | 20,600 |
| 2008/06/11 | 1,272 | 1,276 | 1,265 | 1,265 | -1 | -0.1% | 7,800 |
| 2008/06/10 | 1,270 | 1,279 | 1,265 | 1,266 | -4 | -0.3% | 8,000 |
| 2008/06/09 | 1,273 | 1,279 | 1,265 | 1,270 | -8 | -0.6% | 9,800 |
| 2008/06/06 | 1,285 | 1,290 | 1,278 | 1,278 | -9 | -0.7% | 10,200 |
| 2008/06/05 | 1,288 | 1,288 | 1,275 | 1,287 | +3 | +0.2% | 9,000 |
| 2008/06/04 | 1,278 | 1,285 | 1,271 | 1,284 | +16 | +1.3% | 10,100 |
| 2008/06/03 | 1,280 | 1,281 | 1,268 | 1,268 | -17 | -1.3% | 14,900 |
| 2008/06/02 | 1,283 | 1,289 | 1,283 | 1,285 | +2 | +0.2% | 7,400 |
| 2008/05/30 | 1,281 | 1,290 | 1,281 | 1,283 | -2 | -0.2% | 7,500 |
| 2008/05/29 | 1,278 | 1,292 | 1,277 | 1,285 | +14 | +1.1% | 8,500 |
| 2008/05/28 | 1,282 | 1,287 | 1,266 | 1,271 | -11 | -0.9% | 12,300 |
| 2008/05/27 | 1,275 | 1,286 | 1,272 | 1,282 | +7 | +0.5% | 7,000 |
| 2008/05/26 | 1,286 | 1,289 | 1,275 | 1,275 | -14 | -1.1% | 15,700 |
| 2008/05/23 | 1,300 | 1,302 | 1,288 | 1,289 | -15 | -1.2% | 12,500 |
| 2008/05/22 | 1,293 | 1,306 | 1,282 | 1,304 | +11 | +0.9% | 11,800 |
| 2008/05/21 | 1,300 | 1,306 | 1,292 | 1,293 | -11 | -0.8% | 12,300 |
| 2008/05/20 | 1,318 | 1,318 | 1,304 | 1,304 | -15 | -1.1% | 9,100 |
| 2008/05/19 | 1,303 | 1,319 | 1,303 | 1,319 | +10 | +0.8% | 11,100 |
4101～
4150
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
