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 |
|---|---|---|---|---|---|---|---|
| 2008/03/27 | 1,317 | 1,328 | 1,310 | 1,320 | -3 | -0.2% | 24,100 |
| 2008/03/26 | 1,306 | 1,327 | 1,303 | 1,323 | -55 | -4% | 79,800 |
| 2008/03/25 | 1,378 | 1,379 | 1,366 | 1,378 | +15 | +1.1% | 159,600 |
| 2008/03/24 | 1,360 | 1,369 | 1,352 | 1,363 | +12 | +0.9% | 60,400 |
| 2008/03/21 | 1,340 | 1,356 | 1,335 | 1,351 | +16 | +1.2% | 50,500 |
| 2008/03/19 | 1,339 | 1,340 | 1,323 | 1,335 | +17 | +1.3% | 30,100 |
| 2008/03/18 | 1,300 | 1,318 | 1,298 | 1,318 | +22 | +1.7% | 33,800 |
| 2008/03/17 | 1,298 | 1,298 | 1,280 | 1,296 | +2 | +0.2% | 25,400 |
| 2008/03/14 | 1,320 | 1,325 | 1,291 | 1,294 | -32 | -2.4% | 47,900 |
| 2008/03/13 | 1,343 | 1,345 | 1,322 | 1,326 | -19 | -1.4% | 35,100 |
| 2008/03/12 | 1,345 | 1,348 | 1,340 | 1,345 | +10 | +0.7% | 22,000 |
| 2008/03/11 | 1,335 | 1,336 | 1,330 | 1,335 | +1 | +0.1% | 17,400 |
| 2008/03/10 | 1,338 | 1,340 | 1,334 | 1,334 | -7 | -0.5% | 16,600 |
| 2008/03/07 | 1,330 | 1,350 | 1,330 | 1,341 | -6 | -0.4% | 17,400 |
| 2008/03/06 | 1,334 | 1,352 | 1,334 | 1,347 | +18 | +1.4% | 10,400 |
| 2008/03/05 | 1,323 | 1,336 | 1,321 | 1,329 | ±0 | ±0% | 14,200 |
| 2008/03/04 | 1,336 | 1,339 | 1,328 | 1,329 | -6 | -0.4% | 21,200 |
| 2008/03/03 | 1,345 | 1,348 | 1,333 | 1,335 | -21 | -1.5% | 16,700 |
| 2008/02/29 | 1,354 | 1,360 | 1,336 | 1,356 | -3 | -0.2% | 18,900 |
| 2008/02/28 | 1,332 | 1,362 | 1,330 | 1,359 | +27 | +2% | 37,000 |
| 2008/02/27 | 1,334 | 1,339 | 1,321 | 1,332 | +21 | +1.6% | 17,900 |
| 2008/02/26 | 1,334 | 1,334 | 1,310 | 1,311 | -23 | -1.7% | 18,100 |
| 2008/02/25 | 1,335 | 1,345 | 1,329 | 1,334 | +15 | +1.1% | 21,500 |
| 2008/02/22 | 1,310 | 1,319 | 1,305 | 1,319 | +5 | +0.4% | 12,900 |
| 2008/02/21 | 1,309 | 1,317 | 1,303 | 1,314 | +19 | +1.5% | 16,900 |
| 2008/02/20 | 1,321 | 1,321 | 1,295 | 1,295 | -20 | -1.5% | 26,200 |
| 2008/02/19 | 1,325 | 1,329 | 1,312 | 1,315 | +4 | +0.3% | 15,000 |
| 2008/02/18 | 1,325 | 1,329 | 1,311 | 1,311 | -8 | -0.6% | 15,100 |
| 2008/02/15 | 1,315 | 1,322 | 1,302 | 1,319 | +5 | +0.4% | 19,200 |
| 2008/02/14 | 1,310 | 1,329 | 1,302 | 1,314 | +14 | +1.1% | 20,300 |
| 2008/02/13 | 1,327 | 1,336 | 1,300 | 1,300 | +13 | +1% | 31,500 |
| 2008/02/12 | 1,310 | 1,310 | 1,285 | 1,287 | -31 | -2.4% | 34,000 |
| 2008/02/08 | 1,320 | 1,328 | 1,311 | 1,318 | +8 | +0.6% | 12,100 |
| 2008/02/07 | 1,320 | 1,320 | 1,300 | 1,310 | -1 | -0.1% | 15,700 |
| 2008/02/06 | 1,330 | 1,330 | 1,311 | 1,311 | -26 | -1.9% | 19,600 |
| 2008/02/05 | 1,339 | 1,343 | 1,335 | 1,337 | ±0 | ±0% | 15,100 |
| 2008/02/04 | 1,338 | 1,340 | 1,330 | 1,337 | +16 | +1.2% | 16,200 |
| 2008/02/01 | 1,332 | 1,336 | 1,311 | 1,321 | -8 | -0.6% | 18,600 |
| 2008/01/31 | 1,299 | 1,329 | 1,294 | 1,329 | +37 | +2.9% | 19,700 |
| 2008/01/30 | 1,301 | 1,305 | 1,285 | 1,292 | -8 | -0.6% | 17,900 |
| 2008/01/29 | 1,294 | 1,301 | 1,286 | 1,300 | +23 | +1.8% | 11,800 |
| 2008/01/28 | 1,301 | 1,309 | 1,271 | 1,277 | -19 | -1.5% | 19,100 |
| 2008/01/25 | 1,300 | 1,300 | 1,283 | 1,296 | +34 | +2.7% | 24,600 |
| 2008/01/24 | 1,250 | 1,269 | 1,240 | 1,262 | +38 | +3.1% | 25,800 |
| 2008/01/23 | 1,217 | 1,238 | 1,214 | 1,224 | +18 | +1.5% | 22,400 |
| 2008/01/22 | 1,231 | 1,248 | 1,205 | 1,206 | -32 | -2.6% | 32,500 |
| 2008/01/21 | 1,258 | 1,261 | 1,238 | 1,238 | -12 | -1% | 27,600 |
| 2008/01/18 | 1,243 | 1,251 | 1,237 | 1,250 | +3 | +0.2% | 43,700 |
| 2008/01/17 | 1,230 | 1,249 | 1,215 | 1,247 | +1 | +0.1% | 27,900 |
| 2008/01/16 | 1,290 | 1,297 | 1,240 | 1,246 | -54 | -4.2% | 57,600 |
4251～
4300
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
