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 |
|---|---|---|---|---|---|---|---|
| 2013/05/20 | 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 |
| 2013/05/15 | 1,581 | 1,585 | 1,575 | 1,580 | -1 | -0.1% | 35,800 |
| 2013/05/14 | 1,583 | 1,591 | 1,581 | 1,581 | -4 | -0.3% | 39,000 |
| 2013/05/13 | 1,601 | 1,603 | 1,584 | 1,585 | -16 | -1% | 51,300 |
| 2013/05/10 | 1,609 | 1,610 | 1,600 | 1,601 | -5 | -0.3% | 38,500 |
| 2013/05/09 | 1,619 | 1,625 | 1,605 | 1,606 | -8 | -0.5% | 50,700 |
| 2013/05/08 | 1,624 | 1,640 | 1,611 | 1,614 | -4 | -0.2% | 45,600 |
| 2013/05/07 | 1,615 | 1,625 | 1,613 | 1,618 | +4 | +0.2% | 30,400 |
| 2013/05/02 | 1,617 | 1,620 | 1,613 | 1,614 | -2 | -0.1% | 23,300 |
| 2013/05/01 | 1,624 | 1,626 | 1,615 | 1,616 | -8 | -0.5% | 20,200 |
| 2013/04/30 | 1,633 | 1,638 | 1,624 | 1,624 | -9 | -0.6% | 25,200 |
| 2013/04/26 | 1,650 | 1,651 | 1,632 | 1,633 | -13 | -0.8% | 23,800 |
| 2013/04/25 | 1,650 | 1,652 | 1,642 | 1,646 | -4 | -0.2% | 24,200 |
| 2013/04/24 | 1,637 | 1,650 | 1,631 | 1,650 | +20 | +1.2% | 37,100 |
| 2013/04/23 | 1,638 | 1,640 | 1,630 | 1,630 | -4 | -0.2% | 20,900 |
| 2013/04/22 | 1,622 | 1,638 | 1,622 | 1,634 | +16 | +1% | 30,000 |
| 2013/04/19 | 1,622 | 1,624 | 1,615 | 1,618 | -4 | -0.2% | 16,500 |
| 2013/04/18 | 1,614 | 1,630 | 1,613 | 1,622 | +4 | +0.2% | 27,100 |
| 2013/04/17 | 1,605 | 1,624 | 1,605 | 1,618 | +13 | +0.8% | 23,900 |
| 2013/04/16 | 1,605 | 1,610 | 1,602 | 1,605 | -3 | -0.2% | 25,000 |
| 2013/04/15 | 1,610 | 1,616 | 1,608 | 1,608 | -3 | -0.2% | 17,100 |
| 2013/04/12 | 1,617 | 1,622 | 1,609 | 1,611 | -17 | -1% | 26,700 |
| 2013/04/11 | 1,630 | 1,636 | 1,616 | 1,628 | +4 | +0.2% | 22,000 |
| 2013/04/10 | 1,615 | 1,626 | 1,613 | 1,624 | +10 | +0.6% | 29,200 |
| 2013/04/09 | 1,644 | 1,644 | 1,614 | 1,614 | -26 | -1.6% | 45,200 |
| 2013/04/08 | 1,630 | 1,642 | 1,611 | 1,640 | +12 | +0.7% | 38,300 |
| 2013/04/05 | 1,631 | 1,632 | 1,616 | 1,628 | +28 | +1.8% | 58,400 |
| 2013/04/04 | 1,579 | 1,602 | 1,557 | 1,600 | +12 | +0.8% | 37,800 |
| 2013/04/03 | 1,575 | 1,592 | 1,565 | 1,588 | +31 | +2% | 34,100 |
| 2013/04/02 | 1,550 | 1,599 | 1,514 | 1,557 | -5 | -0.3% | 63,700 |
| 2013/04/01 | 1,625 | 1,626 | 1,560 | 1,562 | -66 | -4.1% | 79,100 |
| 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 |
3001～
3050
件表示中 / 6298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 | 723,000円 | +13.5% | -6.8% | 0.33% | 74.51倍 | 3.02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 |
| ジョイ本田 | 218,700円 | +3.1% | -5.7% | 3.84% | 16.79倍 | 1.08倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
| コーナン商事 | 403,500円 | +4.4% | +3.0% | 3.22% | 7.90倍 | 0.69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 | 271,200円 | +9.5% | +6.6% | 1.18% | 27.53倍 | 2.65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 | 91,600円 | +7.9% | +18.5% | 1.75% | 25.53倍 | 1.75倍 |
|
イオン系。北海道で総合スーパー（ＧＭＳ）や食品スーパー展開。アークス、生協と三つどもえ |
市場注目の銘柄
チャート関連のコラム
