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 |
|---|---|---|---|---|---|---|---|
| 2007/03/20 | 1,572 | 1,582 | 1,571 | 1,579 | +12 | +0.8% | 32,800 |
| 2007/03/19 | 1,572 | 1,572 | 1,565 | 1,567 | -1 | -0.1% | 39,100 |
| 2007/03/16 | 1,579 | 1,579 | 1,563 | 1,568 | -4 | -0.3% | 64,100 |
| 2007/03/15 | 1,585 | 1,588 | 1,571 | 1,572 | -8 | -0.5% | 53,000 |
| 2007/03/14 | 1,595 | 1,597 | 1,578 | 1,580 | -18 | -1.1% | 81,100 |
| 2007/03/13 | 1,600 | 1,609 | 1,596 | 1,598 | +4 | +0.3% | 55,200 |
| 2007/03/12 | 1,600 | 1,603 | 1,591 | 1,594 | +5 | +0.3% | 46,400 |
| 2007/03/09 | 1,598 | 1,600 | 1,586 | 1,589 | +2 | +0.1% | 61,400 |
| 2007/03/08 | 1,588 | 1,597 | 1,581 | 1,587 | -1 | -0.1% | 75,100 |
| 2007/03/07 | 1,620 | 1,621 | 1,586 | 1,588 | +20 | +1.3% | 62,800 |
| 2007/03/06 | 1,568 | 1,568 | 1,555 | 1,568 | ±0 | ±0% | 85,200 |
| 2007/03/05 | 1,588 | 1,589 | 1,564 | 1,568 | -22 | -1.4% | 60,900 |
| 2007/03/02 | 1,605 | 1,605 | 1,587 | 1,590 | -12 | -0.7% | 70,600 |
| 2007/03/01 | 1,625 | 1,630 | 1,592 | 1,602 | -15 | -0.9% | 79,300 |
| 2007/02/28 | 1,615 | 1,619 | 1,585 | 1,617 | -16 | -1% | 83,200 |
| 2007/02/27 | 1,622 | 1,636 | 1,622 | 1,633 | +11 | +0.7% | 33,500 |
| 2007/02/26 | 1,644 | 1,644 | 1,620 | 1,622 | -15 | -0.9% | 57,900 |
| 2007/02/23 | 1,625 | 1,639 | 1,619 | 1,637 | +17 | +1% | 40,700 |
| 2007/02/22 | 1,620 | 1,622 | 1,615 | 1,620 | +8 | +0.5% | 28,600 |
| 2007/02/21 | 1,613 | 1,618 | 1,608 | 1,612 | +4 | +0.2% | 37,900 |
| 2007/02/20 | 1,620 | 1,620 | 1,605 | 1,608 | +1 | +0.1% | 60,300 |
| 2007/02/19 | 1,600 | 1,615 | 1,600 | 1,607 | +16 | +1% | 49,000 |
| 2007/02/16 | 1,582 | 1,598 | 1,581 | 1,591 | +18 | +1.1% | 63,900 |
| 2007/02/15 | 1,552 | 1,579 | 1,550 | 1,573 | +21 | +1.4% | 114,900 |
| 2007/02/14 | 1,525 | 1,575 | 1,515 | 1,552 | -81 | -5% | 286,800 |
| 2007/02/13 | 1,641 | 1,653 | 1,624 | 1,633 | -10 | -0.6% | 63,400 |
| 2007/02/09 | 1,652 | 1,657 | 1,641 | 1,643 | -4 | -0.2% | 47,100 |
| 2007/02/08 | 1,650 | 1,661 | 1,645 | 1,647 | -3 | -0.2% | 43,100 |
| 2007/02/07 | 1,673 | 1,675 | 1,650 | 1,650 | -22 | -1.3% | 89,000 |
| 2007/02/06 | 1,683 | 1,691 | 1,671 | 1,672 | -10 | -0.6% | 60,200 |
| 2007/02/05 | 1,699 | 1,700 | 1,675 | 1,682 | -9 | -0.5% | 39,600 |
| 2007/02/02 | 1,687 | 1,698 | 1,684 | 1,691 | +7 | +0.4% | 40,600 |
| 2007/02/01 | 1,673 | 1,684 | 1,665 | 1,684 | +20 | +1.2% | 31,800 |
| 2007/01/31 | 1,680 | 1,683 | 1,662 | 1,664 | -15 | -0.9% | 100,900 |
| 2007/01/30 | 1,670 | 1,688 | 1,665 | 1,679 | +10 | +0.6% | 34,900 |
| 2007/01/29 | 1,664 | 1,670 | 1,653 | 1,669 | +6 | +0.4% | 46,900 |
| 2007/01/26 | 1,670 | 1,675 | 1,660 | 1,663 | -8 | -0.5% | 44,200 |
| 2007/01/25 | 1,693 | 1,693 | 1,668 | 1,671 | -21 | -1.2% | 47,700 |
| 2007/01/24 | 1,686 | 1,698 | 1,686 | 1,692 | +7 | +0.4% | 29,100 |
| 2007/01/23 | 1,700 | 1,706 | 1,665 | 1,685 | -19 | -1.1% | 77,700 |
| 2007/01/22 | 1,730 | 1,739 | 1,700 | 1,704 | -22 | -1.3% | 65,900 |
| 2007/01/19 | 1,720 | 1,737 | 1,712 | 1,726 | +16 | +0.9% | 51,500 |
| 2007/01/18 | 1,705 | 1,719 | 1,704 | 1,710 | +9 | +0.5% | 32,000 |
| 2007/01/17 | 1,717 | 1,719 | 1,695 | 1,701 | -1 | -0.1% | 50,300 |
| 2007/01/16 | 1,690 | 1,707 | 1,690 | 1,702 | +13 | +0.8% | 38,200 |
| 2007/01/15 | 1,660 | 1,704 | 1,660 | 1,689 | +34 | +2.1% | 53,500 |
| 2007/01/12 | 1,637 | 1,657 | 1,636 | 1,655 | +21 | +1.3% | 38,700 |
| 2007/01/11 | 1,623 | 1,644 | 1,623 | 1,634 | +11 | +0.7% | 39,900 |
| 2007/01/10 | 1,631 | 1,631 | 1,622 | 1,623 | -5 | -0.3% | 20,000 |
| 2007/01/09 | 1,625 | 1,631 | 1,620 | 1,628 | +13 | +0.8% | 23,400 |
4501～
4550
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
