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 |
|---|---|---|---|---|---|---|---|
| 2000/08/11 | 1,919 | 1,970 | 1,919 | 1,970 | +48 | +2.5% | 8,900 |
| 2000/08/10 | 1,942 | 1,951 | 1,910 | 1,922 | -18 | -0.9% | 56,400 |
| 2000/08/09 | 1,941 | 1,949 | 1,931 | 1,940 | -20 | -1% | 38,000 |
| 2000/08/08 | 1,901 | 1,960 | 1,901 | 1,960 | +59 | +3.1% | 35,200 |
| 2000/08/07 | 1,900 | 1,940 | 1,900 | 1,901 | -5 | -0.3% | 15,700 |
| 2000/08/04 | 1,900 | 1,930 | 1,900 | 1,906 | -9 | -0.5% | 33,600 |
| 2000/08/03 | 1,932 | 1,950 | 1,903 | 1,915 | +13 | +0.7% | 53,000 |
| 2000/08/02 | 1,931 | 1,970 | 1,900 | 1,902 | -9 | -0.5% | 94,200 |
| 2000/08/01 | 2,000 | 2,000 | 1,911 | 1,911 | +11 | +0.6% | 62,100 |
| 2000/07/31 | 2,000 | 2,000 | 1,890 | 1,900 | -120 | -5.9% | 39,000 |
| 2000/07/28 | 2,110 | 2,110 | 2,010 | 2,020 | -160 | -7.3% | 25,000 |
| 2000/07/27 | 2,200 | 2,200 | 2,150 | 2,180 | +15 | +0.7% | 13,000 |
| 2000/07/26 | 2,235 | 2,240 | 2,165 | 2,165 | -85 | -3.8% | 27,000 |
| 2000/07/25 | 2,155 | 2,290 | 2,155 | 2,250 | +140 | +6.6% | 27,000 |
| 2000/07/24 | 2,100 | 2,170 | 2,070 | 2,110 | +50 | +2.4% | 55,000 |
| 2000/07/21 | 2,200 | 2,210 | 2,060 | 2,060 | -140 | -6.4% | 64,000 |
| 2000/07/19 | 2,275 | 2,275 | 2,180 | 2,200 | -80 | -3.5% | 63,000 |
| 2000/07/18 | 2,450 | 2,450 | 2,280 | 2,280 | -165 | -6.7% | 48,000 |
| 2000/07/17 | 2,440 | 2,510 | 2,440 | 2,445 | +5 | +0.2% | 19,000 |
| 2000/07/14 | 2,520 | 2,530 | 2,340 | 2,440 | -80 | -3.2% | 55,000 |
| 2000/07/13 | 2,610 | 2,610 | 2,520 | 2,520 | -90 | -3.4% | 19,000 |
| 2000/07/12 | 2,710 | 2,710 | 2,610 | 2,610 | -110 | -4% | 18,000 |
| 2000/07/11 | 2,710 | 2,720 | 2,705 | 2,720 | +5 | +0.2% | 17,000 |
| 2000/07/10 | 2,700 | 2,715 | 2,700 | 2,715 | -45 | -1.6% | 8,000 |
| 2000/07/07 | 2,770 | 2,800 | 2,750 | 2,760 | -110 | -3.8% | 17,000 |
| 2000/07/06 | 2,790 | 2,870 | 2,780 | 2,870 | +50 | +1.8% | 10,000 |
| 2000/07/05 | 2,790 | 2,820 | 2,770 | 2,820 | +30 | +1.1% | 14,000 |
| 2000/07/04 | 2,890 | 2,890 | 2,790 | 2,790 | -20 | -0.7% | 5,000 |
| 2000/07/03 | 2,800 | 2,810 | 2,800 | 2,810 | +30 | +1.1% | 3,000 |
| 2000/06/30 | 2,810 | 2,830 | 2,780 | 2,780 | -30 | -1.1% | 8,000 |
| 2000/06/29 | 2,800 | 2,900 | 2,800 | 2,810 | +60 | +2.2% | 17,000 |
| 2000/06/28 | 2,740 | 2,750 | 2,735 | 2,750 | +50 | +1.9% | 14,000 |
| 2000/06/27 | 2,720 | 2,750 | 2,700 | 2,700 | -15 | -0.6% | 11,000 |
| 2000/06/26 | 2,755 | 2,770 | 2,715 | 2,715 | +15 | +0.6% | 17,000 |
| 2000/06/23 | 2,780 | 2,780 | 2,690 | 2,700 | -80 | -2.9% | 18,000 |
| 2000/06/22 | 2,745 | 2,780 | 2,715 | 2,780 | +60 | +2.2% | 58,000 |
| 2000/06/21 | 2,665 | 2,760 | 2,650 | 2,720 | +75 | +2.8% | 59,000 |
| 2000/06/20 | 2,620 | 2,685 | 2,600 | 2,645 | -55 | -2% | 77,000 |
| 2000/06/19 | 2,725 | 2,745 | 2,700 | 2,700 | -25 | -0.9% | 45,000 |
| 2000/06/16 | 2,730 | 2,730 | 2,710 | 2,725 | -125 | -4.4% | 29,000 |
| 2000/06/15 | 2,890 | 2,890 | 2,850 | 2,850 | -30 | -1% | 6,000 |
| 2000/06/14 | 2,870 | 2,880 | 2,870 | 2,880 | -120 | -4% | 4,000 |
| 2000/06/13 | 3,000 | 3,000 | 2,910 | 3,000 | ±0 | ±0% | 11,000 |
| 2000/06/12 | 3,000 | 3,000 | 3,000 | 3,000 | ±0 | ±0% | 10,000 |
| 2000/06/09 | 3,060 | 3,060 | 3,000 | 3,000 | -60 | -2% | 15,000 |
| 2000/06/08 | 3,070 | 3,070 | 3,050 | 3,060 | +40 | +1.3% | 4,000 |
| 2000/06/07 | 3,010 | 3,020 | 3,010 | 3,020 | -90 | -2.9% | 11,000 |
| 2000/06/06 | 3,000 | 3,150 | 3,000 | 3,110 | -40 | -1.3% | 11,000 |
| 2000/06/05 | 3,000 | 3,150 | 3,000 | 3,150 | +150 | +5% | 15,000 |
| 2000/06/02 | 3,000 | 3,050 | 2,920 | 3,000 | +5 | +0.2% | 15,000 |
5951～
6000
件表示中 / 6114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 | 654,000円 | +17.2% | -38.9% | 0.37% | 103.89倍 | 2.80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 |
| 物語コーポ | 345,500円 | +13.4% | +11.1% | 1.04% | 20.83倍 | 4.52倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
| コーナン商事 | 359,500円 | +6.1% | +6.2% | 2.78% | 6.97倍 | 0.64倍 |
|
ホームセンター（ＨＣ）大手。大阪発祥で近畿圏にドミナント展開。Ｍ＆Ａで首都圏へ本格進出 |
| ロイヤルＨＤ | 247,200円 | +7.4% | +29.1% | 1.13% | 22.53倍 | 2.56倍 |
|
外食老舗。「ロイヤルホスト」と天丼「てんや」等を展開。ホテルや施設内食堂、食品も展開 |
| ネクステージ | 149,200円 | +16.5% | -25.2% | 2.21% | 14.09倍 | 1.72倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
市場注目の銘柄
チャート関連のコラム
