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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,582 | 1,592 | 1,578 | 1,592 | +14 | +0.9% | 29,600 |
| 2013/11/05 | 1,570 | 1,579 | 1,568 | 1,578 | +11 | +0.7% | 34,600 |
| 2013/11/01 | 1,570 | 1,570 | 1,563 | 1,567 | +3 | +0.2% | 21,600 |
| 2013/10/31 | 1,555 | 1,568 | 1,555 | 1,564 | +5 | +0.3% | 13,700 |
| 2013/10/30 | 1,558 | 1,564 | 1,557 | 1,559 | +2 | +0.1% | 15,100 |
| 2013/10/29 | 1,561 | 1,564 | 1,556 | 1,557 | -3 | -0.2% | 9,000 |
| 2013/10/28 | 1,555 | 1,562 | 1,553 | 1,560 | +6 | +0.4% | 10,000 |
| 2013/10/25 | 1,567 | 1,568 | 1,554 | 1,554 | -12 | -0.8% | 14,800 |
| 2013/10/24 | 1,554 | 1,567 | 1,551 | 1,566 | +8 | +0.5% | 13,900 |
| 2013/10/23 | 1,560 | 1,568 | 1,558 | 1,558 | ±0 | ±0% | 18,900 |
| 2013/10/22 | 1,556 | 1,559 | 1,553 | 1,558 | +5 | +0.3% | 14,200 |
| 2013/10/21 | 1,554 | 1,555 | 1,548 | 1,553 | +2 | +0.1% | 13,900 |
| 2013/10/18 | 1,549 | 1,554 | 1,547 | 1,551 | -2 | -0.1% | 9,400 |
| 2013/10/17 | 1,553 | 1,555 | 1,540 | 1,553 | +2 | +0.1% | 14,100 |
| 2013/10/16 | 1,548 | 1,551 | 1,545 | 1,551 | +3 | +0.2% | 7,900 |
| 2013/10/15 | 1,556 | 1,556 | 1,545 | 1,548 | -8 | -0.5% | 13,800 |
| 2013/10/11 | 1,551 | 1,556 | 1,545 | 1,556 | +9 | +0.6% | 16,900 |
| 2013/10/10 | 1,539 | 1,556 | 1,539 | 1,547 | +10 | +0.7% | 13,900 |
| 2013/10/09 | 1,529 | 1,537 | 1,527 | 1,537 | +8 | +0.5% | 11,100 |
| 2013/10/08 | 1,538 | 1,542 | 1,529 | 1,529 | -9 | -0.6% | 18,300 |
| 2013/10/07 | 1,536 | 1,540 | 1,534 | 1,538 | +2 | +0.1% | 19,900 |
| 2013/10/04 | 1,543 | 1,545 | 1,536 | 1,536 | -7 | -0.5% | 17,200 |
| 2013/10/03 | 1,545 | 1,550 | 1,542 | 1,543 | -4 | -0.3% | 12,700 |
| 2013/10/02 | 1,553 | 1,555 | 1,542 | 1,547 | -5 | -0.3% | 24,900 |
| 2013/10/01 | 1,570 | 1,570 | 1,550 | 1,552 | -3 | -0.2% | 15,300 |
| 2013/09/30 | 1,561 | 1,563 | 1,551 | 1,555 | -8 | -0.5% | 13,300 |
| 2013/09/27 | 1,550 | 1,563 | 1,543 | 1,563 | +14 | +0.9% | 12,700 |
| 2013/09/26 | 1,540 | 1,549 | 1,535 | 1,549 | -1 | -0.1% | 14,600 |
| 2013/09/25 | 1,549 | 1,554 | 1,548 | 1,550 | ±0 | ±0% | 22,200 |
| 2013/09/24 | 1,548 | 1,553 | 1,546 | 1,550 | +2 | +0.1% | 16,600 |
| 2013/09/20 | 1,545 | 1,550 | 1,543 | 1,548 | +3 | +0.2% | 11,300 |
| 2013/09/19 | 1,545 | 1,545 | 1,540 | 1,545 | +2 | +0.1% | 13,600 |
| 2013/09/18 | 1,544 | 1,544 | 1,533 | 1,543 | +7 | +0.5% | 6,900 |
| 2013/09/17 | 1,543 | 1,543 | 1,531 | 1,536 | -1 | -0.1% | 9,800 |
| 2013/09/13 | 1,525 | 1,542 | 1,525 | 1,537 | +5 | +0.3% | 17,800 |
| 2013/09/12 | 1,544 | 1,544 | 1,530 | 1,532 | -4 | -0.3% | 4,400 |
| 2013/09/11 | 1,545 | 1,546 | 1,526 | 1,536 | -9 | -0.6% | 13,100 |
| 2013/09/10 | 1,547 | 1,548 | 1,542 | 1,545 | -1 | -0.1% | 11,500 |
| 2013/09/09 | 1,540 | 1,546 | 1,538 | 1,546 | +10 | +0.7% | 11,400 |
| 2013/09/06 | 1,535 | 1,536 | 1,525 | 1,536 | +2 | +0.1% | 3,500 |
| 2013/09/05 | 1,530 | 1,535 | 1,522 | 1,534 | +7 | +0.5% | 5,300 |
| 2013/09/04 | 1,524 | 1,529 | 1,520 | 1,527 | +3 | +0.2% | 6,300 |
| 2013/09/03 | 1,519 | 1,527 | 1,510 | 1,524 | +9 | +0.6% | 11,300 |
| 2013/09/02 | 1,517 | 1,526 | 1,513 | 1,515 | +2 | +0.1% | 4,200 |
| 2013/08/30 | 1,526 | 1,527 | 1,512 | 1,513 | -12 | -0.8% | 9,100 |
| 2013/08/29 | 1,519 | 1,526 | 1,516 | 1,525 | +8 | +0.5% | 3,100 |
| 2013/08/28 | 1,531 | 1,535 | 1,517 | 1,517 | -31 | -2% | 12,000 |
| 2013/08/27 | 1,549 | 1,549 | 1,541 | 1,548 | +7 | +0.5% | 4,600 |
| 2013/08/26 | 1,548 | 1,549 | 1,534 | 1,541 | -6 | -0.4% | 7,300 |
| 2013/08/23 | 1,544 | 1,548 | 1,531 | 1,547 | ±0 | ±0% | 12,000 |
2701～
2750
件表示中 / 6115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 | 652,000円 | +17.2% | -38.9% | 0.37% | 103.57倍 | 2.80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 |
| 物語コーポ | 354,500円 | +13.4% | +11.1% | 1.02% | 21.37倍 | 4.64倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
| コーナン商事 | 361,500円 | +6.1% | +6.2% | 2.77% | 7.00倍 | 0.64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 |
| ロイヤルＨＤ | 246,500円 | +7.4% | +29.1% | 1.14% | 22.47倍 | 2.55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 |
| イオン北海 | 85,900円 | +7.1% | -14.4% | 1.86% | 24.42倍 | 1.69倍 |
|
北海道スーパー大手。アークス、生協と道内三つどもえ。マックスバリュ北海道と２０年３月統合 |
市場注目の銘柄
チャート関連のコラム
