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 |
|---|---|---|---|---|---|---|---|
| 2013/07/25 | 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 |
| 2013/06/12 | 1,469 | 1,496 | 1,460 | 1,491 | +20 | +1.4% | 26,500 |
| 2013/06/11 | 1,490 | 1,497 | 1,469 | 1,471 | -13 | -0.9% | 34,100 |
| 2013/06/10 | 1,471 | 1,500 | 1,471 | 1,484 | +27 | +1.9% | 42,500 |
| 2013/06/07 | 1,476 | 1,477 | 1,451 | 1,457 | -20 | -1.4% | 52,700 |
| 2013/06/06 | 1,511 | 1,540 | 1,477 | 1,477 | -34 | -2.3% | 46,500 |
| 2013/06/05 | 1,477 | 1,546 | 1,477 | 1,511 | +34 | +2.3% | 58,700 |
| 2013/06/04 | 1,491 | 1,497 | 1,468 | 1,477 | -16 | -1.1% | 62,700 |
| 2013/06/03 | 1,501 | 1,503 | 1,493 | 1,493 | -8 | -0.5% | 29,200 |
| 2013/05/31 | 1,501 | 1,504 | 1,496 | 1,501 | +5 | +0.3% | 29,100 |
| 2013/05/30 | 1,506 | 1,518 | 1,496 | 1,496 | -10 | -0.7% | 43,600 |
| 2013/05/29 | 1,515 | 1,523 | 1,505 | 1,506 | +1 | +0.1% | 33,000 |
| 2013/05/28 | 1,500 | 1,519 | 1,497 | 1,505 | +9 | +0.6% | 33,800 |
| 2013/05/27 | 1,516 | 1,516 | 1,496 | 1,496 | -20 | -1.3% | 48,700 |
| 2013/05/24 | 1,544 | 1,547 | 1,510 | 1,516 | -33 | -2.1% | 81,000 |
| 2013/05/23 | 1,574 | 1,576 | 1,549 | 1,549 | -22 | -1.4% | 49,100 |
| 2013/05/22 | 1,574 | 1,580 | 1,570 | 1,571 | -3 | -0.2% | 21,000 |
| 2013/05/21 | 1,584 | 1,584 | 1,571 | 1,574 | -2 | -0.1% | 23,300 |
| 2013/05/20 | 1,570 | 1,584 | 1,570 | 1,576 | +10 | +0.6% | 22,900 |
| 2013/05/17 | 1,554 | 1,571 | 1,553 | 1,566 | +13 | +0.8% | 31,900 |
| 2013/05/16 | 1,577 | 1,582 | 1,551 | 1,553 | -27 | -1.7% | 51,800 |
2901～
2950
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
