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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,527 | 1,547 | 1,524 | 1,547 | +25 | +1.6% | 9,300 |
| 2013/08/21 | 1,530 | 1,538 | 1,522 | 1,522 | -8 | -0.5% | 5,800 |
| 2013/08/20 | 1,540 | 1,540 | 1,530 | 1,530 | -3 | -0.2% | 11,000 |
| 2013/08/19 | 1,530 | 1,535 | 1,523 | 1,533 | +12 | +0.8% | 9,800 |
| 2013/08/16 | 1,515 | 1,528 | 1,512 | 1,521 | +6 | +0.4% | 7,700 |
| 2013/08/15 | 1,530 | 1,530 | 1,515 | 1,515 | -13 | -0.9% | 10,300 |
| 2013/08/14 | 1,520 | 1,528 | 1,520 | 1,528 | +4 | +0.3% | 9,400 |
| 2013/08/13 | 1,520 | 1,525 | 1,519 | 1,524 | +1 | +0.1% | 7,300 |
| 2013/08/12 | 1,522 | 1,526 | 1,521 | 1,523 | ±0 | ±0% | 4,100 |
| 2013/08/09 | 1,518 | 1,529 | 1,518 | 1,523 | +5 | +0.3% | 9,700 |
| 2013/08/08 | 1,525 | 1,534 | 1,518 | 1,518 | -8 | -0.5% | 11,800 |
| 2013/08/07 | 1,530 | 1,539 | 1,525 | 1,526 | -21 | -1.4% | 9,100 |
| 2013/08/06 | 1,527 | 1,547 | 1,522 | 1,547 | +15 | +1% | 10,800 |
| 2013/08/05 | 1,522 | 1,535 | 1,522 | 1,532 | -2 | -0.1% | 7,700 |
| 2013/08/02 | 1,514 | 1,534 | 1,514 | 1,534 | +21 | +1.4% | 13,700 |
| 2013/08/01 | 1,516 | 1,522 | 1,511 | 1,513 | -3 | -0.2% | 12,600 |
| 2013/07/31 | 1,528 | 1,533 | 1,516 | 1,516 | -12 | -0.8% | 12,100 |
| 2013/07/30 | 1,502 | 1,529 | 1,502 | 1,528 | +17 | +1.1% | 16,400 |
| 2013/07/29 | 1,529 | 1,529 | 1,506 | 1,511 | -18 | -1.2% | 19,700 |
| 2013/07/26 | 1,560 | 1,560 | 1,526 | 1,529 | -33 | -2.1% | 26,800 |
| 2013/07/25 | 1,570 | 1,571 | 1,562 | 1,562 | -5 | -0.3% | 12,000 |
| 2013/07/24 | 1,560 | 1,570 | 1,560 | 1,567 | -3 | -0.2% | 9,900 |
| 2013/07/23 | 1,572 | 1,576 | 1,566 | 1,570 | -2 | -0.1% | 10,500 |
| 2013/07/22 | 1,560 | 1,572 | 1,558 | 1,572 | +14 | +0.9% | 10,600 |
| 2013/07/19 | 1,574 | 1,576 | 1,557 | 1,558 | -17 | -1.1% | 19,300 |
| 2013/07/18 | 1,557 | 1,575 | 1,557 | 1,575 | +17 | +1.1% | 17,900 |
| 2013/07/17 | 1,567 | 1,567 | 1,555 | 1,558 | -9 | -0.6% | 21,300 |
| 2013/07/16 | 1,573 | 1,573 | 1,566 | 1,567 | -6 | -0.4% | 24,500 |
| 2013/07/12 | 1,572 | 1,578 | 1,568 | 1,573 | -4 | -0.3% | 20,200 |
| 2013/07/11 | 1,580 | 1,584 | 1,570 | 1,577 | -3 | -0.2% | 16,800 |
| 2013/07/10 | 1,577 | 1,585 | 1,575 | 1,580 | +5 | +0.3% | 17,000 |
| 2013/07/09 | 1,584 | 1,584 | 1,574 | 1,575 | -8 | -0.5% | 20,200 |
| 2013/07/08 | 1,575 | 1,587 | 1,573 | 1,583 | +8 | +0.5% | 25,500 |
| 2013/07/05 | 1,577 | 1,578 | 1,570 | 1,575 | +1 | +0.1% | 17,500 |
| 2013/07/04 | 1,572 | 1,579 | 1,572 | 1,574 | -1 | -0.1% | 12,600 |
| 2013/07/03 | 1,574 | 1,579 | 1,568 | 1,575 | +2 | +0.1% | 18,400 |
| 2013/07/02 | 1,569 | 1,573 | 1,563 | 1,573 | +5 | +0.3% | 15,800 |
| 2013/07/01 | 1,566 | 1,569 | 1,552 | 1,568 | +2 | +0.1% | 13,300 |
| 2013/06/28 | 1,559 | 1,568 | 1,551 | 1,566 | +8 | +0.5% | 24,000 |
| 2013/06/27 | 1,534 | 1,558 | 1,523 | 1,558 | +24 | +1.6% | 16,200 |
| 2013/06/26 | 1,559 | 1,559 | 1,529 | 1,534 | -20 | -1.3% | 10,400 |
| 2013/06/25 | 1,563 | 1,563 | 1,525 | 1,554 | -8 | -0.5% | 37,200 |
| 2013/06/24 | 1,529 | 1,562 | 1,526 | 1,562 | +50 | +3.3% | 43,400 |
| 2013/06/21 | 1,496 | 1,516 | 1,482 | 1,512 | +13 | +0.9% | 15,900 |
| 2013/06/20 | 1,518 | 1,520 | 1,498 | 1,499 | -9 | -0.6% | 16,400 |
| 2013/06/19 | 1,519 | 1,527 | 1,504 | 1,508 | -6 | -0.4% | 22,800 |
| 2013/06/18 | 1,516 | 1,518 | 1,501 | 1,514 | +7 | +0.5% | 12,000 |
| 2013/06/17 | 1,477 | 1,512 | 1,477 | 1,507 | +38 | +2.6% | 26,200 |
| 2013/06/14 | 1,479 | 1,491 | 1,466 | 1,469 | +2 | +0.1% | 35,100 |
| 2013/06/13 | 1,492 | 1,499 | 1,467 | 1,467 | -24 | -1.6% | 25,800 |
2751～
2800
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
