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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,650 | 1,650 | 1,628 | 1,628 | -23 | -1.4% | 45,500 |
| 2013/03/28 | 1,654 | 1,669 | 1,641 | 1,651 | -8 | -0.5% | 70,800 |
| 2013/03/27 | 1,669 | 1,674 | 1,630 | 1,659 | -39 | -2.3% | 217,200 |
| 2013/03/26 | 1,710 | 1,714 | 1,698 | 1,698 | -22 | -1.3% | 327,500 |
| 2013/03/25 | 1,741 | 1,745 | 1,720 | 1,720 | -20 | -1.1% | 118,500 |
| 2013/03/22 | 1,748 | 1,752 | 1,740 | 1,740 | -9 | -0.5% | 53,900 |
| 2013/03/21 | 1,747 | 1,753 | 1,746 | 1,749 | +1 | +0.1% | 48,100 |
| 2013/03/19 | 1,749 | 1,755 | 1,748 | 1,748 | ±0 | ±0% | 42,900 |
| 2013/03/18 | 1,735 | 1,750 | 1,733 | 1,748 | +18 | +1% | 41,700 |
| 2013/03/15 | 1,719 | 1,730 | 1,717 | 1,730 | +12 | +0.7% | 45,300 |
| 2013/03/14 | 1,721 | 1,724 | 1,715 | 1,718 | -4 | -0.2% | 32,000 |
| 2013/03/13 | 1,718 | 1,724 | 1,718 | 1,722 | +5 | +0.3% | 19,500 |
| 2013/03/12 | 1,723 | 1,725 | 1,717 | 1,717 | +9 | +0.5% | 32,800 |
| 2013/03/11 | 1,700 | 1,725 | 1,700 | 1,708 | +9 | +0.5% | 80,400 |
| 2013/03/08 | 1,692 | 1,699 | 1,691 | 1,699 | +7 | +0.4% | 51,000 |
| 2013/03/07 | 1,686 | 1,694 | 1,685 | 1,692 | +7 | +0.4% | 39,600 |
| 2013/03/06 | 1,682 | 1,685 | 1,682 | 1,685 | +3 | +0.2% | 26,200 |
| 2013/03/05 | 1,682 | 1,684 | 1,680 | 1,682 | +3 | +0.2% | 20,100 |
| 2013/03/04 | 1,682 | 1,686 | 1,679 | 1,679 | +2 | +0.1% | 28,900 |
| 2013/03/01 | 1,670 | 1,685 | 1,667 | 1,677 | +8 | +0.5% | 36,400 |
| 2013/02/28 | 1,668 | 1,669 | 1,665 | 1,669 | +4 | +0.2% | 20,000 |
| 2013/02/27 | 1,668 | 1,669 | 1,659 | 1,665 | -3 | -0.2% | 26,200 |
| 2013/02/26 | 1,650 | 1,668 | 1,650 | 1,668 | +3 | +0.2% | 25,000 |
| 2013/02/25 | 1,650 | 1,668 | 1,650 | 1,665 | +16 | +1% | 43,300 |
| 2013/02/22 | 1,646 | 1,649 | 1,637 | 1,649 | +3 | +0.2% | 18,900 |
| 2013/02/21 | 1,647 | 1,649 | 1,641 | 1,646 | -1 | -0.1% | 19,900 |
| 2013/02/20 | 1,643 | 1,649 | 1,632 | 1,647 | +18 | +1.1% | 30,500 |
| 2013/02/19 | 1,619 | 1,631 | 1,619 | 1,629 | +21 | +1.3% | 19,300 |
| 2013/02/18 | 1,564 | 1,613 | 1,564 | 1,608 | +46 | +2.9% | 41,200 |
| 2013/02/15 | 1,600 | 1,600 | 1,532 | 1,562 | -43 | -2.7% | 71,700 |
| 2013/02/14 | 1,639 | 1,639 | 1,602 | 1,605 | -31 | -1.9% | 34,400 |
| 2013/02/13 | 1,640 | 1,643 | 1,627 | 1,636 | +1 | +0.1% | 29,900 |
| 2013/02/12 | 1,635 | 1,650 | 1,635 | 1,635 | +2 | +0.1% | 34,800 |
| 2013/02/08 | 1,671 | 1,671 | 1,623 | 1,633 | -35 | -2.1% | 47,600 |
| 2013/02/07 | 1,673 | 1,677 | 1,667 | 1,668 | -6 | -0.4% | 27,400 |
| 2013/02/06 | 1,679 | 1,679 | 1,674 | 1,674 | +2 | +0.1% | 22,100 |
| 2013/02/05 | 1,672 | 1,677 | 1,672 | 1,672 | +1 | +0.1% | 21,100 |
| 2013/02/04 | 1,674 | 1,675 | 1,665 | 1,671 | +9 | +0.5% | 22,100 |
| 2013/02/01 | 1,660 | 1,666 | 1,647 | 1,662 | +15 | +0.9% | 30,800 |
| 2013/01/31 | 1,642 | 1,652 | 1,642 | 1,647 | +5 | +0.3% | 23,000 |
| 2013/01/30 | 1,638 | 1,650 | 1,638 | 1,642 | +6 | +0.4% | 29,000 |
| 2013/01/29 | 1,631 | 1,639 | 1,631 | 1,636 | +5 | +0.3% | 22,900 |
| 2013/01/28 | 1,628 | 1,637 | 1,626 | 1,631 | +9 | +0.6% | 19,600 |
| 2013/01/25 | 1,616 | 1,625 | 1,616 | 1,622 | +7 | +0.4% | 24,400 |
| 2013/01/24 | 1,612 | 1,615 | 1,604 | 1,615 | +8 | +0.5% | 15,700 |
| 2013/01/23 | 1,602 | 1,610 | 1,601 | 1,607 | +8 | +0.5% | 20,900 |
| 2013/01/22 | 1,605 | 1,605 | 1,596 | 1,599 | -4 | -0.2% | 21,400 |
| 2013/01/21 | 1,597 | 1,603 | 1,595 | 1,603 | +5 | +0.3% | 19,100 |
| 2013/01/18 | 1,598 | 1,603 | 1,596 | 1,598 | ±0 | ±0% | 18,400 |
| 2013/01/17 | 1,600 | 1,603 | 1,590 | 1,598 | +1 | +0.1% | 27,900 |
2851～
2900
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
