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 |
|---|---|---|---|---|---|---|---|
| 2007/06/04 | 1,422 | 1,428 | 1,415 | 1,423 | +9 | +0.6% | 34,200 |
| 2007/06/01 | 1,414 | 1,419 | 1,411 | 1,414 | +8 | +0.6% | 21,300 |
| 2007/05/31 | 1,403 | 1,409 | 1,402 | 1,406 | +6 | +0.4% | 31,300 |
| 2007/05/30 | 1,415 | 1,415 | 1,396 | 1,400 | +3 | +0.2% | 32,500 |
| 2007/05/29 | 1,392 | 1,407 | 1,392 | 1,397 | +5 | +0.4% | 29,200 |
| 2007/05/28 | 1,391 | 1,399 | 1,390 | 1,392 | +1 | +0.1% | 26,900 |
| 2007/05/25 | 1,401 | 1,404 | 1,383 | 1,391 | -14 | -1% | 59,200 |
| 2007/05/24 | 1,430 | 1,442 | 1,402 | 1,405 | -21 | -1.5% | 47,700 |
| 2007/05/23 | 1,400 | 1,430 | 1,400 | 1,426 | +33 | +2.4% | 37,600 |
| 2007/05/22 | 1,397 | 1,398 | 1,385 | 1,393 | -5 | -0.4% | 51,700 |
| 2007/05/21 | 1,401 | 1,408 | 1,394 | 1,398 | -11 | -0.8% | 42,000 |
| 2007/05/18 | 1,430 | 1,430 | 1,406 | 1,409 | -25 | -1.7% | 35,400 |
| 2007/05/17 | 1,448 | 1,451 | 1,429 | 1,434 | -14 | -1% | 43,500 |
| 2007/05/16 | 1,470 | 1,490 | 1,448 | 1,448 | -16 | -1.1% | 48,600 |
| 2007/05/15 | 1,490 | 1,492 | 1,462 | 1,464 | -25 | -1.7% | 62,600 |
| 2007/05/14 | 1,515 | 1,518 | 1,481 | 1,489 | -30 | -2% | 97,100 |
| 2007/05/11 | 1,532 | 1,533 | 1,514 | 1,519 | -19 | -1.2% | 48,700 |
| 2007/05/10 | 1,544 | 1,550 | 1,532 | 1,538 | +6 | +0.4% | 36,600 |
| 2007/05/09 | 1,526 | 1,534 | 1,523 | 1,532 | +4 | +0.3% | 12,800 |
| 2007/05/08 | 1,535 | 1,538 | 1,525 | 1,528 | -12 | -0.8% | 24,900 |
| 2007/05/07 | 1,540 | 1,547 | 1,530 | 1,540 | -2 | -0.1% | 21,400 |
| 2007/05/02 | 1,549 | 1,551 | 1,540 | 1,542 | -2 | -0.1% | 26,700 |
| 2007/05/01 | 1,554 | 1,557 | 1,544 | 1,544 | -7 | -0.5% | 27,700 |
| 2007/04/27 | 1,550 | 1,557 | 1,543 | 1,551 | +6 | +0.4% | 21,700 |
| 2007/04/26 | 1,549 | 1,550 | 1,543 | 1,545 | +1 | +0.1% | 11,900 |
| 2007/04/25 | 1,551 | 1,555 | 1,540 | 1,544 | -1 | -0.1% | 23,200 |
| 2007/04/24 | 1,547 | 1,550 | 1,541 | 1,545 | -4 | -0.3% | 19,700 |
| 2007/04/23 | 1,560 | 1,568 | 1,548 | 1,549 | -11 | -0.7% | 33,600 |
| 2007/04/20 | 1,569 | 1,580 | 1,557 | 1,560 | -13 | -0.8% | 25,400 |
| 2007/04/19 | 1,560 | 1,580 | 1,560 | 1,573 | -3 | -0.2% | 33,200 |
| 2007/04/18 | 1,555 | 1,579 | 1,549 | 1,576 | +27 | +1.7% | 29,400 |
| 2007/04/17 | 1,581 | 1,582 | 1,548 | 1,549 | -7 | -0.4% | 39,800 |
| 2007/04/16 | 1,547 | 1,563 | 1,547 | 1,556 | +8 | +0.5% | 29,500 |
| 2007/04/13 | 1,560 | 1,565 | 1,545 | 1,548 | -8 | -0.5% | 43,400 |
| 2007/04/12 | 1,560 | 1,564 | 1,553 | 1,556 | -5 | -0.3% | 39,900 |
| 2007/04/11 | 1,578 | 1,583 | 1,561 | 1,561 | -8 | -0.5% | 54,600 |
| 2007/04/10 | 1,565 | 1,574 | 1,565 | 1,569 | -6 | -0.4% | 36,700 |
| 2007/04/09 | 1,580 | 1,580 | 1,567 | 1,575 | +11 | +0.7% | 37,500 |
| 2007/04/06 | 1,593 | 1,593 | 1,558 | 1,564 | -30 | -1.9% | 58,000 |
| 2007/04/05 | 1,600 | 1,605 | 1,586 | 1,594 | -6 | -0.4% | 57,300 |
| 2007/04/04 | 1,595 | 1,607 | 1,595 | 1,600 | +6 | +0.4% | 50,000 |
| 2007/04/03 | 1,592 | 1,595 | 1,584 | 1,594 | -3 | -0.2% | 39,500 |
| 2007/04/02 | 1,600 | 1,608 | 1,595 | 1,597 | -14 | -0.9% | 33,400 |
| 2007/03/30 | 1,600 | 1,615 | 1,600 | 1,611 | +8 | +0.5% | 55,800 |
| 2007/03/29 | 1,596 | 1,608 | 1,585 | 1,603 | -2 | -0.1% | 46,800 |
| 2007/03/28 | 1,584 | 1,611 | 1,583 | 1,605 | +22 | +1.4% | 122,400 |
| 2007/03/27 | 1,580 | 1,585 | 1,572 | 1,583 | -34 | -2.1% | 126,500 |
| 2007/03/26 | 1,608 | 1,617 | 1,605 | 1,617 | +9 | +0.6% | 193,800 |
| 2007/03/23 | 1,595 | 1,608 | 1,593 | 1,608 | +19 | +1.2% | 61,700 |
| 2007/03/22 | 1,600 | 1,604 | 1,586 | 1,589 | +10 | +0.6% | 62,400 |
4451～
4500
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
