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 |
|---|---|---|---|---|---|---|---|
| 2006/12/08 | 1,591 | 1,600 | 1,585 | 1,587 | -9 | -0.6% | 23,700 |
| 2006/12/07 | 1,599 | 1,610 | 1,594 | 1,596 | ±0 | ±0% | 28,000 |
| 2006/12/06 | 1,580 | 1,598 | 1,580 | 1,596 | +16 | +1% | 27,900 |
| 2006/12/05 | 1,584 | 1,587 | 1,578 | 1,580 | +1 | +0.1% | 20,400 |
| 2006/12/04 | 1,584 | 1,584 | 1,570 | 1,579 | +4 | +0.3% | 18,200 |
| 2006/12/01 | 1,565 | 1,585 | 1,565 | 1,575 | +17 | +1.1% | 37,800 |
| 2006/11/30 | 1,538 | 1,559 | 1,528 | 1,558 | +29 | +1.9% | 48,200 |
| 2006/11/29 | 1,528 | 1,531 | 1,517 | 1,529 | +18 | +1.2% | 21,400 |
| 2006/11/28 | 1,520 | 1,521 | 1,492 | 1,511 | -13 | -0.9% | 28,900 |
| 2006/11/27 | 1,499 | 1,525 | 1,486 | 1,524 | +25 | +1.7% | 42,600 |
| 2006/11/24 | 1,510 | 1,518 | 1,487 | 1,499 | -1 | -0.1% | 51,800 |
| 2006/11/22 | 1,480 | 1,506 | 1,480 | 1,500 | +7 | +0.5% | 86,600 |
| 2006/11/21 | 1,510 | 1,520 | 1,491 | 1,493 | -34 | -2.2% | 59,900 |
| 2006/11/20 | 1,554 | 1,557 | 1,513 | 1,527 | -27 | -1.7% | 62,700 |
| 2006/11/17 | 1,565 | 1,566 | 1,551 | 1,554 | -12 | -0.8% | 39,400 |
| 2006/11/16 | 1,571 | 1,573 | 1,566 | 1,566 | -11 | -0.7% | 22,600 |
| 2006/11/15 | 1,580 | 1,580 | 1,569 | 1,577 | -6 | -0.4% | 30,600 |
| 2006/11/14 | 1,578 | 1,594 | 1,571 | 1,583 | +14 | +0.9% | 18,900 |
| 2006/11/13 | 1,580 | 1,580 | 1,568 | 1,569 | -11 | -0.7% | 29,800 |
| 2006/11/10 | 1,580 | 1,584 | 1,573 | 1,580 | ±0 | ±0% | 24,500 |
| 2006/11/09 | 1,602 | 1,602 | 1,577 | 1,580 | -23 | -1.4% | 28,700 |
| 2006/11/08 | 1,585 | 1,607 | 1,585 | 1,603 | +26 | +1.6% | 50,800 |
| 2006/11/07 | 1,590 | 1,592 | 1,577 | 1,577 | -11 | -0.7% | 39,700 |
| 2006/11/06 | 1,600 | 1,603 | 1,587 | 1,588 | -11 | -0.7% | 52,700 |
| 2006/11/02 | 1,601 | 1,604 | 1,588 | 1,599 | +5 | +0.3% | 43,500 |
| 2006/11/01 | 1,593 | 1,605 | 1,589 | 1,594 | +11 | +0.7% | 60,500 |
| 2006/10/31 | 1,597 | 1,597 | 1,571 | 1,583 | -11 | -0.7% | 56,100 |
| 2006/10/30 | 1,600 | 1,602 | 1,592 | 1,594 | +7 | +0.4% | 48,200 |
| 2006/10/27 | 1,590 | 1,594 | 1,584 | 1,587 | -4 | -0.3% | 31,700 |
| 2006/10/26 | 1,592 | 1,598 | 1,589 | 1,591 | +1 | +0.1% | 19,100 |
| 2006/10/25 | 1,600 | 1,603 | 1,588 | 1,590 | -8 | -0.5% | 49,700 |
| 2006/10/24 | 1,601 | 1,610 | 1,594 | 1,598 | ±0 | ±0% | 35,600 |
| 2006/10/23 | 1,603 | 1,608 | 1,596 | 1,598 | -5 | -0.3% | 33,200 |
| 2006/10/20 | 1,600 | 1,603 | 1,595 | 1,603 | +1 | +0.1% | 22,100 |
| 2006/10/19 | 1,602 | 1,614 | 1,596 | 1,602 | -4 | -0.2% | 26,300 |
| 2006/10/18 | 1,610 | 1,618 | 1,596 | 1,606 | -8 | -0.5% | 21,900 |
| 2006/10/17 | 1,634 | 1,634 | 1,601 | 1,614 | -4 | -0.2% | 23,100 |
| 2006/10/16 | 1,590 | 1,640 | 1,590 | 1,618 | +36 | +2.3% | 36,800 |
| 2006/10/13 | 1,573 | 1,585 | 1,570 | 1,582 | +9 | +0.6% | 23,900 |
| 2006/10/12 | 1,579 | 1,585 | 1,566 | 1,573 | -18 | -1.1% | 28,600 |
| 2006/10/11 | 1,601 | 1,607 | 1,590 | 1,591 | -21 | -1.3% | 35,100 |
| 2006/10/10 | 1,620 | 1,620 | 1,608 | 1,612 | -9 | -0.6% | 39,400 |
| 2006/10/06 | 1,639 | 1,639 | 1,620 | 1,621 | -18 | -1.1% | 24,900 |
| 2006/10/05 | 1,635 | 1,639 | 1,625 | 1,639 | +8 | +0.5% | 29,400 |
| 2006/10/04 | 1,650 | 1,652 | 1,631 | 1,631 | -17 | -1% | 36,200 |
| 2006/10/03 | 1,651 | 1,658 | 1,642 | 1,648 | +3 | +0.2% | 25,500 |
| 2006/10/02 | 1,642 | 1,649 | 1,640 | 1,645 | ±0 | ±0% | 34,100 |
| 2006/09/29 | 1,675 | 1,678 | 1,640 | 1,645 | -15 | -0.9% | 58,400 |
| 2006/09/28 | 1,645 | 1,663 | 1,637 | 1,660 | +15 | +0.9% | 34,200 |
| 2006/09/27 | 1,615 | 1,649 | 1,615 | 1,645 | +24 | +1.5% | 30,200 |
4501～
4550
件表示中 / 6221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 | 585,000円 | +17.2% | -38.9% | 0.41% | 92.93倍 | 2.51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 |
| ドトル日レス | 262,000円 | +3.8% | +11.5% | 2.06% | 16.05倍 | 1.10倍 |
|
傘下にＦＣ主体の喫茶ドトール、「星乃珈琲店」展開する日レスなど。コーヒー類の卸売りも |
| ハイデ日高 | 310,000円 | +7.9% | +6.2% | 1.42% | 27.22倍 | 4.32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 |
| ゲンキードラ | 358,000円 | +9.3% | +10.3% | 0.36% | 15.55倍 | 2.19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 |
| アークランズ | 170,600円 | +6.1% | -0.9% | 2.34% | 9.16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 |
市場注目の銘柄
チャート関連のコラム
