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 |
|---|---|---|---|---|---|---|---|
| 2014/08/01 | 1,904 | 1,919 | 1,891 | 1,913 | +6 | +0.3% | 20,600 |
| 2014/07/31 | 1,910 | 1,918 | 1,905 | 1,907 | -2 | -0.1% | 15,000 |
| 2014/07/30 | 1,900 | 1,909 | 1,899 | 1,909 | +2 | +0.1% | 14,300 |
| 2014/07/29 | 1,903 | 1,912 | 1,902 | 1,907 | -2 | -0.1% | 8,700 |
| 2014/07/28 | 1,914 | 1,914 | 1,901 | 1,909 | -6 | -0.3% | 16,700 |
| 2014/07/25 | 1,916 | 1,916 | 1,910 | 1,915 | -3 | -0.2% | 15,100 |
| 2014/07/24 | 1,919 | 1,919 | 1,905 | 1,918 | +3 | +0.2% | 15,400 |
| 2014/07/23 | 1,911 | 1,920 | 1,905 | 1,915 | +3 | +0.2% | 18,600 |
| 2014/07/22 | 1,890 | 1,912 | 1,890 | 1,912 | +21 | +1.1% | 20,800 |
| 2014/07/18 | 1,880 | 1,893 | 1,874 | 1,891 | +16 | +0.9% | 19,300 |
| 2014/07/17 | 1,876 | 1,886 | 1,875 | 1,875 | -3 | -0.2% | 11,300 |
| 2014/07/16 | 1,885 | 1,890 | 1,875 | 1,878 | -7 | -0.4% | 11,700 |
| 2014/07/15 | 1,875 | 1,887 | 1,875 | 1,885 | +1 | +0.1% | 5,900 |
| 2014/07/14 | 1,880 | 1,891 | 1,879 | 1,884 | -12 | -0.6% | 11,300 |
| 2014/07/11 | 1,880 | 1,900 | 1,868 | 1,896 | +4 | +0.2% | 14,200 |
| 2014/07/10 | 1,904 | 1,910 | 1,892 | 1,892 | -12 | -0.6% | 16,000 |
| 2014/07/09 | 1,896 | 1,905 | 1,892 | 1,904 | ±0 | ±0% | 9,000 |
| 2014/07/08 | 1,896 | 1,909 | 1,895 | 1,904 | +8 | +0.4% | 12,800 |
| 2014/07/07 | 1,904 | 1,906 | 1,896 | 1,896 | -8 | -0.4% | 11,400 |
| 2014/07/04 | 1,908 | 1,909 | 1,904 | 1,904 | -3 | -0.2% | 15,400 |
| 2014/07/03 | 1,900 | 1,907 | 1,898 | 1,907 | +6 | +0.3% | 9,100 |
| 2014/07/02 | 1,908 | 1,908 | 1,900 | 1,901 | -4 | -0.2% | 14,600 |
| 2014/07/01 | 1,889 | 1,910 | 1,889 | 1,905 | +9 | +0.5% | 25,000 |
| 2014/06/30 | 1,898 | 1,900 | 1,893 | 1,896 | +11 | +0.6% | 15,900 |
| 2014/06/27 | 1,895 | 1,895 | 1,878 | 1,885 | -9 | -0.5% | 16,100 |
| 2014/06/26 | 1,902 | 1,905 | 1,893 | 1,894 | -4 | -0.2% | 14,200 |
| 2014/06/25 | 1,900 | 1,909 | 1,897 | 1,898 | -2 | -0.1% | 40,200 |
| 2014/06/24 | 1,880 | 1,900 | 1,879 | 1,900 | +16 | +0.8% | 46,700 |
| 2014/06/23 | 1,880 | 1,884 | 1,873 | 1,884 | +4 | +0.2% | 14,900 |
| 2014/06/20 | 1,862 | 1,880 | 1,859 | 1,880 | +17 | +0.9% | 30,700 |
| 2014/06/19 | 1,848 | 1,863 | 1,845 | 1,863 | +21 | +1.1% | 20,500 |
| 2014/06/18 | 1,849 | 1,849 | 1,840 | 1,842 | ±0 | ±0% | 10,900 |
| 2014/06/17 | 1,830 | 1,847 | 1,830 | 1,842 | +14 | +0.8% | 19,500 |
| 2014/06/16 | 1,831 | 1,837 | 1,825 | 1,828 | -3 | -0.2% | 9,000 |
| 2014/06/13 | 1,822 | 1,840 | 1,822 | 1,831 | +3 | +0.2% | 28,500 |
| 2014/06/12 | 1,824 | 1,835 | 1,823 | 1,828 | -1 | -0.1% | 11,900 |
| 2014/06/11 | 1,841 | 1,841 | 1,827 | 1,829 | -13 | -0.7% | 13,600 |
| 2014/06/10 | 1,843 | 1,852 | 1,837 | 1,842 | +6 | +0.3% | 20,800 |
| 2014/06/09 | 1,843 | 1,846 | 1,836 | 1,836 | -9 | -0.5% | 13,800 |
| 2014/06/06 | 1,844 | 1,849 | 1,841 | 1,845 | +5 | +0.3% | 13,600 |
| 2014/06/05 | 1,845 | 1,846 | 1,837 | 1,840 | -2 | -0.1% | 11,600 |
| 2014/06/04 | 1,848 | 1,848 | 1,839 | 1,842 | -6 | -0.3% | 10,700 |
| 2014/06/03 | 1,843 | 1,850 | 1,834 | 1,848 | +6 | +0.3% | 21,400 |
| 2014/06/02 | 1,832 | 1,849 | 1,832 | 1,842 | +13 | +0.7% | 23,500 |
| 2014/05/30 | 1,816 | 1,830 | 1,816 | 1,829 | +8 | +0.4% | 27,000 |
| 2014/05/29 | 1,827 | 1,830 | 1,817 | 1,821 | -10 | -0.5% | 13,400 |
| 2014/05/28 | 1,827 | 1,835 | 1,811 | 1,831 | +8 | +0.4% | 26,500 |
| 2014/05/27 | 1,827 | 1,830 | 1,816 | 1,823 | -3 | -0.2% | 13,100 |
| 2014/05/26 | 1,794 | 1,828 | 1,788 | 1,826 | +43 | +2.4% | 28,300 |
| 2014/05/23 | 1,792 | 1,800 | 1,777 | 1,783 | -9 | -0.5% | 22,400 |
2651～
2700
件表示中 / 6245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 | 577,000円 | +11.1% | -37.9% | 0.42% | 100.00倍 | 2.41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 |
| ＲＩＺＡＰ Ｇ | 20,300円 | +0.5% | - | 0.00% | 60.60倍 | 2.35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 |
| ハイデ日高 | 315,500円 | +7.9% | +6.2% | 1.39% | 27.70倍 | 4.39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 |
| アークランズ | 169,500円 | +6.1% | -0.9% | 2.36% | 9.10倍 | 0.87倍 |
|
新潟地盤のＨＣ「ムサシ」が中核、２０年にＬＩＸＩＬビバ買収で業界５位に。傘下に外食子会社 |
| 青山商 | 216,300円 | +2.6% | +10.9% | 6.29% | 11.05倍 | 0.59倍 |
|
紳士服業界首位、郊外型紳士服専門店チェーンの草分け。靴修理店「ミニット」や飲食店も展開 |
市場注目の銘柄
チャート関連のコラム
