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 |
|---|---|---|---|---|---|---|---|
| 2006/09/26 | 1,635 | 1,644 | 1,613 | 1,621 | -23 | -1.4% | 34,500 |
| 2006/09/25 | 1,630 | 1,645 | 1,626 | 1,644 | +9 | +0.6% | 47,700 |
| 2006/09/22 | 1,633 | 1,639 | 1,628 | 1,635 | -8 | -0.5% | 35,300 |
| 2006/09/21 | 1,672 | 1,672 | 1,633 | 1,643 | -27 | -1.6% | 65,400 |
| 2006/09/20 | 1,669 | 1,675 | 1,665 | 1,670 | +2 | +0.1% | 24,300 |
| 2006/09/19 | 1,687 | 1,690 | 1,667 | 1,668 | -17 | -1% | 57,200 |
| 2006/09/15 | 1,687 | 1,690 | 1,676 | 1,685 | -2 | -0.1% | 46,200 |
| 2006/09/14 | 1,690 | 1,698 | 1,681 | 1,687 | +3 | +0.2% | 47,800 |
| 2006/09/13 | 1,721 | 1,722 | 1,684 | 1,684 | -27 | -1.6% | 63,500 |
| 2006/09/12 | 1,700 | 1,718 | 1,697 | 1,711 | +14 | +0.8% | 93,900 |
| 2006/09/11 | 1,699 | 1,707 | 1,691 | 1,697 | +8 | +0.5% | 52,600 |
| 2006/09/08 | 1,717 | 1,721 | 1,682 | 1,689 | -29 | -1.7% | 176,000 |
| 2006/09/07 | 1,720 | 1,724 | 1,713 | 1,718 | -2 | -0.1% | 68,500 |
| 2006/09/06 | 1,711 | 1,732 | 1,708 | 1,720 | +12 | +0.7% | 73,500 |
| 2006/09/05 | 1,716 | 1,716 | 1,703 | 1,708 | -7 | -0.4% | 69,900 |
| 2006/09/04 | 1,715 | 1,717 | 1,706 | 1,715 | +2 | +0.1% | 74,000 |
| 2006/09/01 | 1,723 | 1,724 | 1,705 | 1,713 | -7 | -0.4% | 53,700 |
| 2006/08/31 | 1,715 | 1,726 | 1,712 | 1,720 | +5 | +0.3% | 42,200 |
| 2006/08/30 | 1,728 | 1,735 | 1,710 | 1,715 | -13 | -0.8% | 61,600 |
| 2006/08/29 | 1,729 | 1,735 | 1,726 | 1,728 | ±0 | ±0% | 33,200 |
| 2006/08/28 | 1,740 | 1,747 | 1,728 | 1,728 | -8 | -0.5% | 43,500 |
| 2006/08/25 | 1,743 | 1,745 | 1,734 | 1,736 | -5 | -0.3% | 54,700 |
| 2006/08/24 | 1,759 | 1,759 | 1,732 | 1,741 | -12 | -0.7% | 78,900 |
| 2006/08/23 | 1,752 | 1,759 | 1,751 | 1,753 | +1 | +0.1% | 32,700 |
| 2006/08/22 | 1,760 | 1,760 | 1,746 | 1,752 | -3 | -0.2% | 67,300 |
| 2006/08/21 | 1,773 | 1,773 | 1,754 | 1,755 | ±0 | ±0% | 70,600 |
| 2006/08/18 | 1,765 | 1,765 | 1,754 | 1,755 | -2 | -0.1% | 55,100 |
| 2006/08/17 | 1,770 | 1,773 | 1,750 | 1,757 | -8 | -0.5% | 75,800 |
| 2006/08/16 | 1,777 | 1,777 | 1,760 | 1,765 | +2 | +0.1% | 52,200 |
| 2006/08/15 | 1,762 | 1,771 | 1,756 | 1,763 | +11 | +0.6% | 55,100 |
| 2006/08/14 | 1,748 | 1,764 | 1,741 | 1,752 | +17 | +1% | 35,100 |
| 2006/08/11 | 1,737 | 1,741 | 1,728 | 1,735 | -2 | -0.1% | 27,600 |
| 2006/08/10 | 1,740 | 1,745 | 1,729 | 1,737 | -9 | -0.5% | 34,900 |
| 2006/08/09 | 1,732 | 1,746 | 1,723 | 1,746 | +12 | +0.7% | 42,700 |
| 2006/08/08 | 1,762 | 1,765 | 1,710 | 1,734 | -39 | -2.2% | 94,700 |
| 2006/08/07 | 1,780 | 1,780 | 1,763 | 1,773 | -13 | -0.7% | 49,700 |
| 2006/08/04 | 1,800 | 1,801 | 1,773 | 1,786 | +1 | +0.1% | 44,100 |
| 2006/08/03 | 1,790 | 1,793 | 1,758 | 1,785 | -10 | -0.6% | 59,200 |
| 2006/08/02 | 1,830 | 1,832 | 1,790 | 1,795 | -40 | -2.2% | 94,000 |
| 2006/08/01 | 1,822 | 1,875 | 1,822 | 1,835 | +13 | +0.7% | 64,400 |
| 2006/07/31 | 1,777 | 1,884 | 1,777 | 1,822 | -132 | -6.8% | 74,700 |
| 2006/07/28 | 1,957 | 1,960 | 1,949 | 1,954 | -3 | -0.2% | 18,100 |
| 2006/07/27 | 1,963 | 1,965 | 1,950 | 1,957 | -5 | -0.3% | 16,200 |
| 2006/07/26 | 1,979 | 1,980 | 1,960 | 1,962 | -21 | -1.1% | 19,200 |
| 2006/07/25 | 1,999 | 1,999 | 1,971 | 1,983 | +14 | +0.7% | 18,500 |
| 2006/07/24 | 1,973 | 1,974 | 1,963 | 1,969 | -5 | -0.3% | 10,300 |
| 2006/07/21 | 1,980 | 1,980 | 1,965 | 1,974 | -5 | -0.3% | 14,200 |
| 2006/07/20 | 1,979 | 1,990 | 1,972 | 1,979 | +17 | +0.9% | 21,800 |
| 2006/07/19 | 1,994 | 1,997 | 1,962 | 1,962 | -32 | -1.6% | 29,800 |
| 2006/07/18 | 2,005 | 2,015 | 1,994 | 1,994 | -16 | -0.8% | 19,200 |
4551～
4600
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
