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 |
|---|---|---|---|---|---|---|---|
| 2000/03/01 | 2,708.3 | 2,708.3 | 2,591.7 | 2,625 | -83.3 | -3.1% | 34,800 |
| 2000/02/29 | 2,591.7 | 2,708.3 | 2,575 | 2,708.3 | +125 | +4.8% | 38,400 |
| 2000/02/28 | 2,650 | 2,691.7 | 2,550 | 2,583.3 | -66.7 | -2.5% | 27,600 |
| 2000/02/25 | 2,708.3 | 2,708.3 | 2,600 | 2,650 | -16.7 | -0.6% | 32,400 |
| 2000/02/24 | 2,675 | 2,725 | 2,666.7 | 2,666.7 | ±0 | ±0% | 39,600 |
| 2000/02/23 | 2,666.7 | 2,791.7 | 2,666.7 | 2,666.7 | ±0 | ±0% | 14,400 |
| 2000/02/22 | 2,833.3 | 2,833.3 | 2,666.7 | 2,666.7 | -166.6 | -5.9% | 33,600 |
| 2000/02/21 | 2,716.7 | 2,833.3 | 2,666.7 | 2,833.3 | +116.6 | +4.3% | 39,600 |
| 2000/02/18 | 2,750 | 2,816.7 | 2,708.3 | 2,716.7 | -33.3 | -1.2% | 36,000 |
| 2000/02/17 | 2,750 | 2,766.7 | 2,750 | 2,750 | ±0 | ±0% | 18,000 |
| 2000/02/16 | 2,750 | 2,766.7 | 2,716.7 | 2,750 | ±0 | ±0% | 25,200 |
| 2000/02/15 | 2,891.7 | 2,891.7 | 2,691.7 | 2,750 | -16.7 | -0.6% | 33,600 |
| 2000/02/14 | 2,758.3 | 2,766.7 | 2,666.7 | 2,766.7 | +8.4 | +0.3% | 52,800 |
| 2000/02/10 | 2,875 | 2,958.3 | 2,750 | 2,758.3 | -75 | -2.6% | 50,400 |
| 2000/02/09 | 3,058.3 | 3,058.3 | 2,833.3 | 2,833.3 | -166.7 | -5.6% | 33,600 |
| 2000/02/08 | 3,083.3 | 3,083.3 | 3,000 | 3,000 | -83.3 | -2.7% | 28,800 |
| 2000/02/07 | 3,083.3 | 3,125 | 2,983.3 | 3,083.3 | -166.7 | -5.1% | 13,200 |
| 2000/02/04 | 3,250 | 3,250 | 3,166.7 | 3,250 | +8.3 | +0.3% | 39,600 |
| 2000/02/03 | 3,250 | 3,250 | 3,216.7 | 3,241.7 | +33.4 | +1% | 10,800 |
| 2000/02/02 | 3,208.3 | 3,325 | 3,208.3 | 3,208.3 | +25 | +0.8% | 40,800 |
| 2000/02/01 | 3,233.3 | 3,241.7 | 3,083.3 | 3,183.3 | -133.4 | -4% | 20,400 |
| 2000/01/31 | 3,325 | 3,333.3 | 3,316.7 | 3,316.7 | +316.7 | +10.6% | 52,800 |
| 2000/01/28 | 2,833.3 | 3,000 | 2,833.3 | 3,000 | +250 | +9.1% | 46,800 |
| 2000/01/27 | 2,750 | 2,750 | 2,708.3 | 2,750 | +41.7 | +1.5% | 24,000 |
| 2000/01/26 | 2,758.3 | 2,775 | 2,683.3 | 2,708.3 | -16.7 | -0.6% | 27,600 |
| 2000/01/25 | 2,750 | 2,791.7 | 2,725 | 2,725 | -108.3 | -3.8% | 38,400 |
| 2000/01/24 | 2,808.3 | 2,916.7 | 2,766.7 | 2,833.3 | +25 | +0.9% | 26,400 |
| 2000/01/21 | 2,950 | 2,950 | 2,808.3 | 2,808.3 | -150 | -5.1% | 24,000 |
| 2000/01/20 | 2,916.7 | 2,958.3 | 2,833.3 | 2,958.3 | -41.7 | -1.4% | 22,800 |
| 2000/01/19 | 3,000 | 3,000 | 2,875 | 3,000 | ±0 | ±0% | 26,400 |
| 2000/01/18 | 3,016.7 | 3,016.7 | 3,000 | 3,000 | ±0 | ±0% | 10,800 |
| 2000/01/17 | 3,241.7 | 3,241.7 | 3,000 | 3,000 | -250 | -7.7% | 13,200 |
| 2000/01/14 | 3,325 | 3,333.3 | 3,100 | 3,250 | -83.3 | -2.5% | 26,400 |
| 2000/01/13 | 3,133.3 | 3,333.3 | 3,133.3 | 3,333.3 | +366.6 | +12.4% | 62,400 |
| 2000/01/12 | 2,783.3 | 3,008.3 | 2,783.3 | 2,966.7 | +200 | +7.2% | 44,400 |
| 2000/01/11 | 2,841.7 | 2,850 | 2,716.7 | 2,766.7 | +91.7 | +3.4% | 30,000 |
| 2000/01/07 | 2,708.3 | 2,708.3 | 2,625 | 2,675 | -66.7 | -2.4% | 45,600 |
| 2000/01/06 | 2,916.7 | 2,916.7 | 2,691.7 | 2,741.7 | -191.6 | -6.5% | 40,800 |
| 2000/01/05 | 3,000 | 3,000 | 2,825 | 2,933.3 | -108.4 | -3.6% | 31,200 |
| 2000/01/04 | 3,291.7 | 3,291.7 | 3,041.7 | 3,041.7 | -166.6 | -5.2% | 22,800 |
| 1999/12/30 | 3,050 | 3,208.3 | 3,008.3 | 3,208.3 | +133.3 | +4.3% | 31,200 |
| 1999/12/29 | 3,008.3 | 3,166.7 | 3,008.3 | 3,075 | +66.7 | +2.2% | 46,800 |
| 1999/12/28 | 3,091.7 | 3,100 | 3,008.3 | 3,008.3 | -116.7 | -3.7% | 26,400 |
| 1999/12/27 | 3,175 | 3,175 | 3,058.3 | 3,125 | +116.7 | +3.9% | 28,800 |
| 1999/12/24 | 3,008.3 | 3,141.7 | 2,958.3 | 3,008.3 | +8.3 | +0.3% | 68,400 |
| 1999/12/22 | 3,200 | 3,200 | 2,958.3 | 3,000 | -250 | -7.7% | 93,600 |
| 1999/12/21 | 3,333.3 | 3,458.3 | 3,208.3 | 3,250 | -8.3 | -0.3% | 42,000 |
| 1999/12/20 | 3,333.3 | 3,416.7 | 3,250 | 3,258.3 | +58.3 | +1.8% | 42,000 |
| 1999/12/17 | 3,450 | 3,458.3 | 3,125 | 3,200 | -258.3 | -7.5% | 102,000 |
| 1999/12/16 | 3,416.7 | 3,541.7 | 3,416.7 | 3,458.3 | +41.6 | +1.2% | 73,200 |
6151～
6200
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
