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 |
|---|---|---|---|---|---|---|---|
| 2007/11/05 | 1,430 | 1,434 | 1,420 | 1,421 | -3 | -0.2% | 11,600 |
| 2007/11/02 | 1,430 | 1,430 | 1,416 | 1,424 | -10 | -0.7% | 10,900 |
| 2007/11/01 | 1,410 | 1,436 | 1,410 | 1,434 | +29 | +2.1% | 22,100 |
| 2007/10/31 | 1,391 | 1,405 | 1,390 | 1,405 | +5 | +0.4% | 24,100 |
| 2007/10/30 | 1,429 | 1,430 | 1,391 | 1,400 | -36 | -2.5% | 58,000 |
| 2007/10/29 | 1,430 | 1,445 | 1,430 | 1,436 | +7 | +0.5% | 28,800 |
| 2007/10/26 | 1,428 | 1,429 | 1,422 | 1,429 | +5 | +0.4% | 10,900 |
| 2007/10/25 | 1,429 | 1,429 | 1,417 | 1,424 | +9 | +0.6% | 17,000 |
| 2007/10/24 | 1,407 | 1,421 | 1,407 | 1,415 | -1 | -0.1% | 11,200 |
| 2007/10/23 | 1,406 | 1,424 | 1,406 | 1,416 | +5 | +0.4% | 6,600 |
| 2007/10/22 | 1,400 | 1,420 | 1,398 | 1,411 | +1 | +0.1% | 16,300 |
| 2007/10/19 | 1,405 | 1,420 | 1,400 | 1,410 | -9 | -0.6% | 19,400 |
| 2007/10/18 | 1,406 | 1,419 | 1,405 | 1,419 | +14 | +1% | 9,800 |
| 2007/10/17 | 1,423 | 1,423 | 1,405 | 1,405 | -18 | -1.3% | 15,000 |
| 2007/10/16 | 1,428 | 1,429 | 1,422 | 1,423 | -1 | -0.1% | 13,000 |
| 2007/10/15 | 1,422 | 1,429 | 1,416 | 1,424 | +9 | +0.6% | 9,700 |
| 2007/10/12 | 1,414 | 1,430 | 1,414 | 1,415 | +1 | +0.1% | 15,300 |
| 2007/10/11 | 1,399 | 1,415 | 1,393 | 1,414 | +23 | +1.7% | 16,600 |
| 2007/10/10 | 1,390 | 1,402 | 1,388 | 1,391 | -1 | -0.1% | 12,500 |
| 2007/10/09 | 1,392 | 1,400 | 1,390 | 1,392 | +7 | +0.5% | 11,800 |
| 2007/10/05 | 1,379 | 1,393 | 1,379 | 1,385 | +7 | +0.5% | 9,200 |
| 2007/10/04 | 1,380 | 1,383 | 1,373 | 1,378 | -2 | -0.1% | 7,300 |
| 2007/10/03 | 1,373 | 1,382 | 1,361 | 1,380 | +1 | +0.1% | 11,800 |
| 2007/10/02 | 1,369 | 1,385 | 1,369 | 1,379 | +12 | +0.9% | 18,900 |
| 2007/10/01 | 1,363 | 1,372 | 1,357 | 1,367 | -9 | -0.7% | 10,900 |
| 2007/09/28 | 1,380 | 1,383 | 1,371 | 1,376 | -8 | -0.6% | 4,800 |
| 2007/09/27 | 1,365 | 1,388 | 1,363 | 1,384 | +22 | +1.6% | 12,000 |
| 2007/09/26 | 1,354 | 1,362 | 1,340 | 1,362 | +9 | +0.7% | 11,700 |
| 2007/09/25 | 1,367 | 1,371 | 1,341 | 1,353 | +14 | +1% | 16,700 |
| 2007/09/21 | 1,345 | 1,346 | 1,336 | 1,339 | -10 | -0.7% | 14,700 |
| 2007/09/20 | 1,359 | 1,361 | 1,345 | 1,349 | -3 | -0.2% | 9,400 |
| 2007/09/19 | 1,340 | 1,360 | 1,333 | 1,352 | +26 | +2% | 15,000 |
| 2007/09/18 | 1,331 | 1,339 | 1,320 | 1,326 | -3 | -0.2% | 19,900 |
| 2007/09/14 | 1,330 | 1,345 | 1,329 | 1,329 | ±0 | ±0% | 18,200 |
| 2007/09/13 | 1,335 | 1,336 | 1,327 | 1,329 | -6 | -0.4% | 8,700 |
| 2007/09/12 | 1,331 | 1,365 | 1,323 | 1,335 | +8 | +0.6% | 19,700 |
| 2007/09/11 | 1,320 | 1,330 | 1,319 | 1,327 | -3 | -0.2% | 9,600 |
| 2007/09/10 | 1,316 | 1,332 | 1,316 | 1,330 | -1 | -0.1% | 14,800 |
| 2007/09/07 | 1,345 | 1,345 | 1,330 | 1,331 | -6 | -0.4% | 9,700 |
| 2007/09/06 | 1,315 | 1,344 | 1,315 | 1,337 | -16 | -1.2% | 18,500 |
| 2007/09/05 | 1,361 | 1,361 | 1,350 | 1,353 | -12 | -0.9% | 16,200 |
| 2007/09/04 | 1,366 | 1,369 | 1,359 | 1,365 | +6 | +0.4% | 9,600 |
| 2007/09/03 | 1,354 | 1,361 | 1,351 | 1,359 | +5 | +0.4% | 12,200 |
| 2007/08/31 | 1,354 | 1,354 | 1,342 | 1,354 | +7 | +0.5% | 14,100 |
| 2007/08/30 | 1,349 | 1,354 | 1,341 | 1,347 | +1 | +0.1% | 9,100 |
| 2007/08/29 | 1,343 | 1,349 | 1,337 | 1,346 | -5 | -0.4% | 14,500 |
| 2007/08/28 | 1,341 | 1,351 | 1,341 | 1,351 | -15 | -1.1% | 22,900 |
| 2007/08/27 | 1,361 | 1,368 | 1,361 | 1,366 | +11 | +0.8% | 10,400 |
| 2007/08/24 | 1,375 | 1,375 | 1,350 | 1,355 | -3 | -0.2% | 20,600 |
| 2007/08/23 | 1,356 | 1,360 | 1,350 | 1,358 | +8 | +0.6% | 8,300 |
4301～
4350
件表示中 / 6244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 | 573,000円 | +11.1% | -37.9% | 0.42% | 99.31倍 | 2.39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 |
| ハイデ日高 | 315,000円 | +7.9% | +6.2% | 1.40% | 27.66倍 | 4.39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 |
| アークランズ | 170,000円 | +6.1% | -0.9% | 2.35% | 9.13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 |
| 青山商 | 216,400円 | +2.6% | +10.9% | 6.28% | 11.06倍 | 0.59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 |
| ゲンキードラ | 340,500円 | +9.3% | +10.3% | 0.38% | 14.79倍 | 2.08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 |
市場注目の銘柄
チャート関連のコラム
