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 |
|---|---|---|---|---|---|---|---|
| 2000/12/12 | 1,600 | 1,600 | 1,570 | 1,580 | +30 | +1.9% | 8,700 |
| 2000/12/11 | 1,620 | 1,620 | 1,550 | 1,550 | +50 | +3.3% | 6,000 |
| 2000/12/08 | 1,520 | 1,530 | 1,470 | 1,500 | +48 | +3.3% | 5,100 |
| 2000/12/07 | 1,595 | 1,595 | 1,450 | 1,452 | -138 | -8.7% | 20,700 |
| 2000/12/06 | 1,600 | 1,620 | 1,565 | 1,590 | +69 | +4.5% | 18,900 |
| 2000/12/05 | 1,430 | 1,550 | 1,430 | 1,521 | +121 | +8.6% | 14,300 |
| 2000/12/04 | 1,430 | 1,440 | 1,400 | 1,400 | +10 | +0.7% | 19,700 |
| 2000/12/01 | 1,419 | 1,419 | 1,380 | 1,390 | +5 | +0.4% | 6,100 |
| 2000/11/30 | 1,410 | 1,420 | 1,380 | 1,385 | -5 | -0.4% | 11,100 |
| 2000/11/29 | 1,420 | 1,420 | 1,390 | 1,390 | -30 | -2.1% | 10,600 |
| 2000/11/28 | 1,390 | 1,420 | 1,380 | 1,420 | +40 | +2.9% | 21,900 |
| 2000/11/27 | 1,430 | 1,430 | 1,365 | 1,380 | +10 | +0.7% | 22,900 |
| 2000/11/24 | 1,392 | 1,450 | 1,351 | 1,370 | -132 | -8.8% | 28,000 |
| 2000/11/22 | 1,510 | 1,540 | 1,500 | 1,502 | -47 | -3% | 13,900 |
| 2000/11/21 | 1,550 | 1,580 | 1,510 | 1,549 | -36 | -2.3% | 14,700 |
| 2000/11/20 | 1,580 | 1,600 | 1,580 | 1,585 | +5 | +0.3% | 6,400 |
| 2000/11/17 | 1,580 | 1,620 | 1,580 | 1,580 | -42 | -2.6% | 7,900 |
| 2000/11/16 | 1,650 | 1,650 | 1,620 | 1,622 | -28 | -1.7% | 2,700 |
| 2000/11/15 | 1,601 | 1,660 | 1,600 | 1,650 | +40 | +2.5% | 7,400 |
| 2000/11/14 | 1,600 | 1,610 | 1,581 | 1,610 | -20 | -1.2% | 12,300 |
| 2000/11/13 | 1,500 | 1,640 | 1,500 | 1,630 | -105 | -6.1% | 32,000 |
| 2000/11/10 | 1,735 | 1,740 | 1,730 | 1,735 | ±0 | ±0% | 8,900 |
| 2000/11/09 | 1,750 | 1,750 | 1,735 | 1,735 | -15 | -0.9% | 3,300 |
| 2000/11/08 | 1,736 | 1,760 | 1,735 | 1,750 | +15 | +0.9% | 9,800 |
| 2000/11/07 | 1,740 | 1,760 | 1,735 | 1,735 | ±0 | ±0% | 11,200 |
| 2000/11/06 | 1,740 | 1,742 | 1,730 | 1,735 | -15 | -0.9% | 16,400 |
| 2000/11/02 | 1,720 | 1,750 | 1,720 | 1,750 | +20 | +1.2% | 4,800 |
| 2000/11/01 | 1,730 | 1,730 | 1,720 | 1,730 | ±0 | ±0% | 13,800 |
| 2000/10/31 | 1,740 | 1,740 | 1,721 | 1,730 | -20 | -1.1% | 8,700 |
| 2000/10/30 | 1,770 | 1,795 | 1,750 | 1,750 | -25 | -1.4% | 15,900 |
| 2000/10/27 | 1,730 | 1,778 | 1,730 | 1,775 | +13 | +0.7% | 12,500 |
| 2000/10/26 | 1,760 | 1,770 | 1,730 | 1,762 | -16 | -0.9% | 10,800 |
| 2000/10/25 | 1,780 | 1,780 | 1,760 | 1,778 | -1 | -0.1% | 9,600 |
| 2000/10/24 | 1,779 | 1,780 | 1,767 | 1,779 | ±0 | ±0% | 5,400 |
| 2000/10/23 | 1,800 | 1,800 | 1,770 | 1,779 | +3 | +0.2% | 4,400 |
| 2000/10/20 | 1,770 | 1,800 | 1,760 | 1,776 | +11 | +0.6% | 7,000 |
| 2000/10/19 | 1,750 | 1,768 | 1,750 | 1,765 | -24 | -1.3% | 15,900 |
| 2000/10/18 | 1,790 | 1,790 | 1,750 | 1,789 | -1 | -0.1% | 9,100 |
| 2000/10/17 | 1,810 | 1,820 | 1,790 | 1,790 | -30 | -1.6% | 10,800 |
| 2000/10/16 | 1,828 | 1,828 | 1,810 | 1,820 | -9 | -0.5% | 6,900 |
| 2000/10/13 | 1,800 | 1,830 | 1,780 | 1,829 | -20 | -1.1% | 7,100 |
| 2000/10/12 | 1,850 | 1,880 | 1,810 | 1,849 | -31 | -1.6% | 12,800 |
| 2000/10/11 | 1,890 | 1,890 | 1,850 | 1,880 | -10 | -0.5% | 9,400 |
| 2000/10/10 | 1,900 | 1,900 | 1,880 | 1,890 | -10 | -0.5% | 8,900 |
| 2000/10/06 | 1,900 | 1,900 | 1,880 | 1,900 | ±0 | ±0% | 5,200 |
| 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 |
6051～
6100
件表示中 / 6297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 | 717,000円 | +13.5% | -6.8% | 0.33% | 73.89倍 | 3.00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 |
| コーナン商事 | 403,500円 | +4.4% | +3.0% | 3.22% | 7.90倍 | 0.69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 |
| ジョイ本田 | 218,400円 | +3.1% | -5.7% | 3.85% | 16.77倍 | 1.08倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
| ロイヤルＨＤ | 274,000円 | +9.5% | +6.6% | 1.17% | 27.82倍 | 2.68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 |
| ＲＩＺＡＰ Ｇ | 21,600円 | +0.5% | - | 0.00% | 64.48倍 | 2.50倍 |
|
減量ジム「ライザップ」や廉価ジム「チョコザップ」を展開。小売り事業も。ＳＯＭＰＯＨＤが出資 |
市場注目の銘柄
チャート関連のコラム
