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 |
|---|---|---|---|---|---|---|---|
| 2007/01/05 | 1,620 | 1,628 | 1,615 | 1,615 | ±0 | ±0% | 40,100 |
| 2007/01/04 | 1,607 | 1,615 | 1,600 | 1,615 | +20 | +1.3% | 27,700 |
| 2006/12/29 | 1,590 | 1,599 | 1,590 | 1,595 | +2 | +0.1% | 15,700 |
| 2006/12/28 | 1,585 | 1,600 | 1,577 | 1,593 | +16 | +1% | 32,300 |
| 2006/12/27 | 1,563 | 1,580 | 1,563 | 1,577 | +16 | +1% | 18,000 |
| 2006/12/26 | 1,557 | 1,565 | 1,552 | 1,561 | -1 | -0.1% | 28,400 |
| 2006/12/25 | 1,573 | 1,586 | 1,560 | 1,562 | -5 | -0.3% | 69,500 |
| 2006/12/22 | 1,565 | 1,570 | 1,562 | 1,567 | -1 | -0.1% | 34,200 |
| 2006/12/21 | 1,569 | 1,573 | 1,560 | 1,568 | -2 | -0.1% | 29,900 |
| 2006/12/20 | 1,565 | 1,574 | 1,560 | 1,570 | +19 | +1.2% | 26,200 |
| 2006/12/19 | 1,550 | 1,578 | 1,550 | 1,551 | +6 | +0.4% | 46,100 |
| 2006/12/18 | 1,536 | 1,549 | 1,535 | 1,545 | +7 | +0.5% | 25,200 |
| 2006/12/15 | 1,530 | 1,545 | 1,530 | 1,538 | -4 | -0.3% | 29,400 |
| 2006/12/14 | 1,547 | 1,548 | 1,535 | 1,542 | -10 | -0.6% | 44,100 |
| 2006/12/13 | 1,560 | 1,568 | 1,540 | 1,552 | -15 | -1% | 60,800 |
| 2006/12/12 | 1,578 | 1,578 | 1,561 | 1,567 | -10 | -0.6% | 23,600 |
| 2006/12/11 | 1,588 | 1,588 | 1,568 | 1,577 | -10 | -0.6% | 26,900 |
| 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 |
4551～
4600
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
