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 |
|---|---|---|---|---|---|---|---|
| 2000/07/26 | 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 |
| 2000/06/01 | 2,870 | 2,995 | 2,870 | 2,995 | -55 | -1.8% | 8,000 |
| 2000/05/31 | 2,850 | 3,080 | 2,850 | 3,050 | +200 | +7% | 19,000 |
| 2000/05/30 | 2,850 | 2,855 | 2,845 | 2,850 | +5 | +0.2% | 19,000 |
| 2000/05/29 | 2,850 | 2,850 | 2,845 | 2,845 | -5 | -0.2% | 2,000 |
| 2000/05/26 | 2,890 | 2,890 | 2,820 | 2,850 | -40 | -1.4% | 10,000 |
| 2000/05/25 | 2,710 | 3,000 | 2,710 | 2,890 | -60 | -2% | 30,000 |
| 2000/05/24 | 2,660 | 2,965 | 2,660 | 2,950 | -30 | -1% | 25,000 |
| 2000/05/23 | 3,020 | 3,020 | 2,970 | 2,980 | -70 | -2.3% | 20,000 |
| 2000/05/22 | 3,300 | 3,300 | 3,010 | 3,050 | -250 | -7.6% | 16,000 |
| 2000/05/19 | 3,130 | 3,300 | 3,100 | 3,300 | -30 | -0.9% | 31,000 |
| 2000/05/18 | 3,380 | 3,380 | 3,300 | 3,330 | ±0 | ±0% | 31,000 |
| 2000/05/17 | 3,270 | 3,330 | 3,250 | 3,330 | +80 | +2.5% | 41,000 |
6051～
6100
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
