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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,247 | 1,247 | 1,240 | 1,242 | -1 | -0.1% | 12,000 |
| 2010/08/04 | 1,247 | 1,249 | 1,242 | 1,243 | -4 | -0.3% | 9,600 |
| 2010/08/03 | 1,253 | 1,258 | 1,245 | 1,247 | +1 | +0.1% | 7,600 |
| 2010/08/02 | 1,245 | 1,252 | 1,245 | 1,246 | -4 | -0.3% | 10,700 |
| 2010/07/30 | 1,251 | 1,254 | 1,247 | 1,250 | +1 | +0.1% | 9,400 |
| 2010/07/29 | 1,250 | 1,266 | 1,249 | 1,249 | -13 | -1% | 14,000 |
| 2010/07/28 | 1,274 | 1,274 | 1,261 | 1,262 | -4 | -0.3% | 10,100 |
| 2010/07/27 | 1,279 | 1,279 | 1,263 | 1,266 | +17 | +1.4% | 20,500 |
| 2010/07/26 | 1,245 | 1,254 | 1,245 | 1,249 | ±0 | ±0% | 12,000 |
| 2010/07/23 | 1,255 | 1,265 | 1,249 | 1,249 | -1 | -0.1% | 18,900 |
| 2010/07/22 | 1,251 | 1,256 | 1,250 | 1,250 | +1 | +0.1% | 11,000 |
| 2010/07/21 | 1,255 | 1,260 | 1,249 | 1,249 | -2 | -0.2% | 10,300 |
| 2010/07/20 | 1,250 | 1,254 | 1,250 | 1,251 | ±0 | ±0% | 6,300 |
| 2010/07/16 | 1,254 | 1,258 | 1,250 | 1,251 | -4 | -0.3% | 15,200 |
| 2010/07/15 | 1,259 | 1,263 | 1,255 | 1,255 | -4 | -0.3% | 10,700 |
| 2010/07/14 | 1,271 | 1,271 | 1,259 | 1,259 | -1 | -0.1% | 7,000 |
| 2010/07/13 | 1,268 | 1,268 | 1,260 | 1,260 | -2 | -0.2% | 9,000 |
| 2010/07/12 | 1,265 | 1,270 | 1,262 | 1,262 | -3 | -0.2% | 7,300 |
| 2010/07/09 | 1,267 | 1,272 | 1,264 | 1,265 | -2 | -0.2% | 10,300 |
| 2010/07/08 | 1,272 | 1,274 | 1,261 | 1,267 | +9 | +0.7% | 7,000 |
| 2010/07/07 | 1,266 | 1,269 | 1,258 | 1,258 | -10 | -0.8% | 11,700 |
| 2010/07/06 | 1,263 | 1,270 | 1,260 | 1,268 | ±0 | ±0% | 7,100 |
| 2010/07/05 | 1,267 | 1,273 | 1,261 | 1,268 | +10 | +0.8% | 9,400 |
| 2010/07/02 | 1,260 | 1,260 | 1,256 | 1,258 | -2 | -0.2% | 13,400 |
| 2010/07/01 | 1,262 | 1,269 | 1,256 | 1,260 | -2 | -0.2% | 11,300 |
| 2010/06/30 | 1,275 | 1,280 | 1,260 | 1,262 | -20 | -1.6% | 22,500 |
| 2010/06/29 | 1,285 | 1,288 | 1,280 | 1,282 | -1 | -0.1% | 7,100 |
| 2010/06/28 | 1,289 | 1,289 | 1,281 | 1,283 | +4 | +0.3% | 4,400 |
| 2010/06/25 | 1,270 | 1,292 | 1,270 | 1,279 | -21 | -1.6% | 37,000 |
| 2010/06/24 | 1,294 | 1,306 | 1,293 | 1,300 | +7 | +0.5% | 18,000 |
| 2010/06/23 | 1,293 | 1,297 | 1,289 | 1,293 | ±0 | ±0% | 6,300 |
| 2010/06/22 | 1,293 | 1,296 | 1,290 | 1,293 | +1 | +0.1% | 7,500 |
| 2010/06/21 | 1,288 | 1,294 | 1,281 | 1,292 | +12 | +0.9% | 10,500 |
| 2010/06/18 | 1,271 | 1,294 | 1,271 | 1,280 | -1 | -0.1% | 14,800 |
| 2010/06/17 | 1,290 | 1,290 | 1,270 | 1,281 | -9 | -0.7% | 10,600 |
| 2010/06/16 | 1,279 | 1,291 | 1,276 | 1,290 | +14 | +1.1% | 8,000 |
| 2010/06/15 | 1,271 | 1,279 | 1,270 | 1,276 | +4 | +0.3% | 12,600 |
| 2010/06/14 | 1,274 | 1,287 | 1,270 | 1,272 | -3 | -0.2% | 19,000 |
| 2010/06/11 | 1,273 | 1,282 | 1,269 | 1,275 | +2 | +0.2% | 23,000 |
| 2010/06/10 | 1,275 | 1,279 | 1,271 | 1,273 | -2 | -0.2% | 6,100 |
| 2010/06/09 | 1,285 | 1,291 | 1,270 | 1,275 | -10 | -0.8% | 10,800 |
| 2010/06/08 | 1,284 | 1,297 | 1,283 | 1,285 | +2 | +0.2% | 9,900 |
| 2010/06/07 | 1,290 | 1,295 | 1,283 | 1,283 | -16 | -1.2% | 16,100 |
| 2010/06/04 | 1,300 | 1,306 | 1,296 | 1,299 | +5 | +0.4% | 7,700 |
| 2010/06/03 | 1,300 | 1,301 | 1,292 | 1,294 | -9 | -0.7% | 8,100 |
| 2010/06/02 | 1,289 | 1,304 | 1,287 | 1,303 | +14 | +1.1% | 13,600 |
| 2010/06/01 | 1,281 | 1,295 | 1,275 | 1,289 | +16 | +1.3% | 7,400 |
| 2010/05/31 | 1,263 | 1,276 | 1,263 | 1,273 | +15 | +1.2% | 12,100 |
| 2010/05/28 | 1,270 | 1,278 | 1,255 | 1,258 | +3 | +0.2% | 19,900 |
| 2010/05/27 | 1,271 | 1,271 | 1,253 | 1,255 | -19 | -1.5% | 27,600 |
3501～
3550
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
