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 |
|---|---|---|---|---|---|---|---|
| 2007/08/14 | 1,396 | 1,408 | 1,395 | 1,402 | +7 | +0.5% | 14,800 |
| 2007/08/13 | 1,400 | 1,414 | 1,390 | 1,395 | -4 | -0.3% | 29,500 |
| 2007/08/10 | 1,405 | 1,406 | 1,396 | 1,399 | -5 | -0.4% | 37,500 |
| 2007/08/09 | 1,419 | 1,419 | 1,400 | 1,404 | -9 | -0.6% | 57,500 |
| 2007/08/08 | 1,402 | 1,416 | 1,402 | 1,413 | +12 | +0.9% | 17,300 |
| 2007/08/07 | 1,414 | 1,419 | 1,400 | 1,401 | -13 | -0.9% | 19,200 |
| 2007/08/06 | 1,408 | 1,425 | 1,405 | 1,414 | +3 | +0.2% | 12,100 |
| 2007/08/03 | 1,410 | 1,419 | 1,409 | 1,411 | -3 | -0.2% | 10,700 |
| 2007/08/02 | 1,434 | 1,434 | 1,402 | 1,414 | -11 | -0.8% | 15,800 |
| 2007/08/01 | 1,421 | 1,437 | 1,421 | 1,425 | -25 | -1.7% | 16,900 |
| 2007/07/31 | 1,412 | 1,457 | 1,412 | 1,450 | +26 | +1.8% | 32,900 |
| 2007/07/30 | 1,400 | 1,427 | 1,400 | 1,424 | +12 | +0.8% | 13,300 |
| 2007/07/27 | 1,411 | 1,424 | 1,400 | 1,412 | -14 | -1% | 18,300 |
| 2007/07/26 | 1,440 | 1,443 | 1,423 | 1,426 | -21 | -1.5% | 14,000 |
| 2007/07/25 | 1,446 | 1,453 | 1,438 | 1,447 | +11 | +0.8% | 35,400 |
| 2007/07/24 | 1,412 | 1,436 | 1,412 | 1,436 | +19 | +1.3% | 19,500 |
| 2007/07/23 | 1,412 | 1,421 | 1,410 | 1,417 | -4 | -0.3% | 43,400 |
| 2007/07/20 | 1,410 | 1,421 | 1,410 | 1,421 | +10 | +0.7% | 22,300 |
| 2007/07/19 | 1,410 | 1,417 | 1,410 | 1,411 | +1 | +0.1% | 10,900 |
| 2007/07/18 | 1,416 | 1,418 | 1,410 | 1,410 | -7 | -0.5% | 9,900 |
| 2007/07/17 | 1,422 | 1,425 | 1,416 | 1,417 | -6 | -0.4% | 16,500 |
| 2007/07/13 | 1,421 | 1,426 | 1,418 | 1,423 | +5 | +0.4% | 7,300 |
| 2007/07/12 | 1,427 | 1,428 | 1,418 | 1,418 | -11 | -0.8% | 23,700 |
| 2007/07/11 | 1,431 | 1,435 | 1,426 | 1,429 | -10 | -0.7% | 11,000 |
| 2007/07/10 | 1,430 | 1,439 | 1,422 | 1,439 | +9 | +0.6% | 13,300 |
| 2007/07/09 | 1,436 | 1,443 | 1,429 | 1,430 | -5 | -0.3% | 15,800 |
| 2007/07/06 | 1,450 | 1,450 | 1,431 | 1,435 | -16 | -1.1% | 23,400 |
| 2007/07/05 | 1,448 | 1,452 | 1,448 | 1,451 | ±0 | ±0% | 21,100 |
| 2007/07/04 | 1,455 | 1,455 | 1,448 | 1,451 | -1 | -0.1% | 17,600 |
| 2007/07/03 | 1,451 | 1,452 | 1,446 | 1,452 | +2 | +0.1% | 16,700 |
| 2007/07/02 | 1,443 | 1,452 | 1,440 | 1,450 | +7 | +0.5% | 22,500 |
| 2007/06/29 | 1,440 | 1,447 | 1,435 | 1,443 | ±0 | ±0% | 18,900 |
| 2007/06/28 | 1,433 | 1,443 | 1,431 | 1,443 | +14 | +1% | 13,100 |
| 2007/06/27 | 1,431 | 1,435 | 1,425 | 1,429 | -11 | -0.8% | 21,600 |
| 2007/06/26 | 1,445 | 1,445 | 1,430 | 1,440 | -3 | -0.2% | 15,000 |
| 2007/06/25 | 1,455 | 1,456 | 1,443 | 1,443 | +2 | +0.1% | 53,500 |
| 2007/06/22 | 1,434 | 1,441 | 1,432 | 1,441 | +3 | +0.2% | 14,200 |
| 2007/06/21 | 1,444 | 1,444 | 1,429 | 1,438 | -6 | -0.4% | 20,100 |
| 2007/06/20 | 1,449 | 1,450 | 1,441 | 1,444 | -5 | -0.3% | 13,900 |
| 2007/06/19 | 1,458 | 1,458 | 1,441 | 1,449 | -6 | -0.4% | 20,000 |
| 2007/06/18 | 1,458 | 1,460 | 1,445 | 1,455 | +15 | +1% | 27,500 |
| 2007/06/15 | 1,429 | 1,440 | 1,423 | 1,440 | +13 | +0.9% | 17,900 |
| 2007/06/14 | 1,427 | 1,428 | 1,421 | 1,427 | +4 | +0.3% | 13,600 |
| 2007/06/13 | 1,422 | 1,428 | 1,420 | 1,423 | +1 | +0.1% | 17,400 |
| 2007/06/12 | 1,426 | 1,429 | 1,422 | 1,422 | ±0 | ±0% | 29,100 |
| 2007/06/11 | 1,416 | 1,427 | 1,415 | 1,422 | +7 | +0.5% | 13,900 |
| 2007/06/08 | 1,421 | 1,422 | 1,405 | 1,415 | -10 | -0.7% | 39,800 |
| 2007/06/07 | 1,418 | 1,426 | 1,418 | 1,425 | +8 | +0.6% | 17,900 |
| 2007/06/06 | 1,429 | 1,429 | 1,415 | 1,417 | -9 | -0.6% | 30,800 |
| 2007/06/05 | 1,426 | 1,429 | 1,420 | 1,426 | +3 | +0.2% | 20,300 |
4401～
4450
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
