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 |
|---|---|---|---|---|---|---|---|
| 2007/10/26 | 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 |
| 2007/08/22 | 1,350 | 1,357 | 1,344 | 1,350 | +6 | +0.4% | 5,500 |
| 2007/08/21 | 1,343 | 1,356 | 1,338 | 1,344 | +3 | +0.2% | 18,000 |
| 2007/08/20 | 1,351 | 1,361 | 1,325 | 1,341 | +16 | +1.2% | 16,700 |
| 2007/08/17 | 1,362 | 1,371 | 1,325 | 1,325 | -47 | -3.4% | 38,100 |
| 2007/08/16 | 1,382 | 1,383 | 1,360 | 1,372 | -11 | -0.8% | 24,100 |
| 2007/08/15 | 1,392 | 1,399 | 1,381 | 1,383 | -19 | -1.4% | 22,800 |
4351～
4400
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
