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 |
|---|---|---|---|---|---|---|---|
| 2008/11/04 | 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 |
| 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 |
4101～
4150
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
