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 |
|---|---|---|---|---|---|---|---|
| 2000/10/05 | 1,850 | 1,900 | 1,850 | 1,900 | +30 | +1.6% | 5,900 |
| 2000/10/04 | 1,900 | 1,900 | 1,850 | 1,870 | +20 | +1.1% | 2,500 |
| 2000/10/03 | 1,880 | 1,900 | 1,800 | 1,850 | -30 | -1.6% | 8,200 |
| 2000/10/02 | 1,750 | 1,895 | 1,750 | 1,880 | +129 | +7.4% | 29,600 |
| 2000/09/29 | 1,780 | 1,800 | 1,720 | 1,751 | -49 | -2.7% | 29,900 |
| 2000/09/28 | 1,900 | 1,900 | 1,780 | 1,800 | -100 | -5.3% | 20,000 |
| 2000/09/27 | 1,949 | 1,950 | 1,890 | 1,900 | -100 | -5% | 22,700 |
| 2000/09/26 | 1,996 | 2,000 | 1,990 | 2,000 | +5 | +0.3% | 18,400 |
| 2000/09/25 | 2,005 | 2,005 | 1,980 | 1,995 | +23 | +1.2% | 28,700 |
| 2000/09/22 | 1,939 | 1,978 | 1,912 | 1,972 | +2 | +0.1% | 23,500 |
| 2000/09/21 | 1,920 | 1,980 | 1,915 | 1,970 | +50 | +2.6% | 15,100 |
| 2000/09/20 | 1,890 | 1,947 | 1,890 | 1,920 | +30 | +1.6% | 21,400 |
| 2000/09/19 | 1,920 | 1,920 | 1,870 | 1,890 | +30 | +1.6% | 15,500 |
| 2000/09/18 | 1,828 | 1,890 | 1,828 | 1,860 | +32 | +1.8% | 17,400 |
| 2000/09/14 | 1,840 | 1,840 | 1,801 | 1,828 | -12 | -0.7% | 20,600 |
| 2000/09/13 | 1,830 | 1,850 | 1,800 | 1,840 | +10 | +0.5% | 21,900 |
| 2000/09/12 | 1,779 | 1,830 | 1,760 | 1,830 | +45 | +2.5% | 10,300 |
| 2000/09/11 | 1,830 | 1,830 | 1,770 | 1,785 | -15 | -0.8% | 10,400 |
| 2000/09/08 | 1,740 | 1,830 | 1,740 | 1,800 | +60 | +3.4% | 34,200 |
| 2000/09/07 | 1,730 | 1,765 | 1,730 | 1,740 | +10 | +0.6% | 7,800 |
| 2000/09/06 | 1,785 | 1,785 | 1,730 | 1,730 | -25 | -1.4% | 34,400 |
| 2000/09/05 | 1,760 | 1,780 | 1,746 | 1,755 | -5 | -0.3% | 14,400 |
| 2000/09/04 | 1,820 | 1,820 | 1,750 | 1,760 | -49 | -2.7% | 30,600 |
| 2000/09/01 | 1,890 | 1,890 | 1,805 | 1,809 | -91 | -4.8% | 45,400 |
| 2000/08/31 | 1,919 | 1,919 | 1,881 | 1,900 | +10 | +0.5% | 27,200 |
| 2000/08/30 | 1,940 | 1,940 | 1,890 | 1,890 | -50 | -2.6% | 23,700 |
| 2000/08/29 | 2,015 | 2,015 | 1,930 | 1,940 | -85 | -4.2% | 15,700 |
| 2000/08/28 | 2,055 | 2,065 | 1,990 | 2,025 | -35 | -1.7% | 30,700 |
| 2000/08/25 | 1,930 | 2,070 | 1,920 | 2,060 | +130 | +6.7% | 40,100 |
| 2000/08/24 | 1,909 | 1,930 | 1,890 | 1,930 | +20 | +1% | 16,000 |
| 2000/08/23 | 1,891 | 1,920 | 1,890 | 1,910 | +26 | +1.4% | 22,700 |
| 2000/08/22 | 1,900 | 1,918 | 1,877 | 1,884 | ±0 | ±0% | 25,300 |
| 2000/08/21 | 1,900 | 1,900 | 1,875 | 1,884 | -11 | -0.6% | 19,600 |
| 2000/08/18 | 1,920 | 1,920 | 1,885 | 1,895 | ±0 | ±0% | 13,700 |
| 2000/08/17 | 1,896 | 1,930 | 1,880 | 1,895 | +25 | +1.3% | 9,800 |
| 2000/08/16 | 1,898 | 1,898 | 1,865 | 1,870 | -30 | -1.6% | 27,100 |
| 2000/08/15 | 1,936 | 1,937 | 1,880 | 1,900 | -39 | -2% | 48,600 |
| 2000/08/14 | 1,960 | 1,960 | 1,926 | 1,939 | -31 | -1.6% | 21,100 |
| 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 |
6001～
6050
件表示中 / 6202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 | 553,000円 | +17.2% | -38.9% | 0.43% | 87.85倍 | 2.37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 | 84,000円 | +7.1% | -14.4% | 1.90% | 23.88倍 | 1.65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 |
| ドトル日レス | 233,700円 | +4.2% | +27.9% | 2.05% | 15.42倍 | 1.00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 | 274,800円 | +6.6% | +9.3% | 1.38% | 29.27倍 | 3.89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 |
| ＡＯＫＩ ＨＤ | 120,600円 | +2.2% | +8.0% | 4.56% | 12.68倍 | 0.75倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
市場注目の銘柄
チャート関連のコラム
