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 |
|---|---|---|---|---|---|---|---|
| 2010/12/07 | 1,302 | 1,308 | 1,302 | 1,308 | +6 | +0.5% | 11,600 |
| 2010/12/06 | 1,303 | 1,304 | 1,301 | 1,302 | +4 | +0.3% | 6,200 |
| 2010/12/03 | 1,290 | 1,305 | 1,290 | 1,298 | +13 | +1% | 11,500 |
| 2010/12/02 | 1,290 | 1,290 | 1,285 | 1,285 | -1 | -0.1% | 7,300 |
| 2010/12/01 | 1,281 | 1,289 | 1,281 | 1,286 | +6 | +0.5% | 6,000 |
| 2010/11/30 | 1,282 | 1,286 | 1,280 | 1,280 | -1 | -0.1% | 8,000 |
| 2010/11/29 | 1,281 | 1,290 | 1,281 | 1,281 | ±0 | ±0% | 8,700 |
| 2010/11/26 | 1,281 | 1,288 | 1,281 | 1,281 | +1 | +0.1% | 4,300 |
| 2010/11/25 | 1,289 | 1,289 | 1,280 | 1,280 | -6 | -0.5% | 16,800 |
| 2010/11/24 | 1,283 | 1,289 | 1,281 | 1,286 | +3 | +0.2% | 10,200 |
| 2010/11/22 | 1,287 | 1,287 | 1,281 | 1,283 | +3 | +0.2% | 6,900 |
| 2010/11/19 | 1,287 | 1,290 | 1,280 | 1,280 | -7 | -0.5% | 11,200 |
| 2010/11/18 | 1,274 | 1,287 | 1,274 | 1,287 | +13 | +1% | 9,100 |
| 2010/11/17 | 1,272 | 1,277 | 1,272 | 1,274 | +2 | +0.2% | 6,700 |
| 2010/11/16 | 1,274 | 1,279 | 1,270 | 1,272 | ±0 | ±0% | 8,900 |
| 2010/11/15 | 1,268 | 1,274 | 1,268 | 1,272 | +4 | +0.3% | 6,500 |
| 2010/11/12 | 1,264 | 1,273 | 1,263 | 1,268 | +4 | +0.3% | 12,700 |
| 2010/11/11 | 1,268 | 1,273 | 1,255 | 1,264 | -3 | -0.2% | 10,500 |
| 2010/11/10 | 1,255 | 1,268 | 1,255 | 1,267 | +12 | +1% | 9,500 |
| 2010/11/09 | 1,256 | 1,259 | 1,255 | 1,255 | ±0 | ±0% | 6,600 |
| 2010/11/08 | 1,249 | 1,260 | 1,245 | 1,255 | +10 | +0.8% | 13,200 |
| 2010/11/05 | 1,245 | 1,250 | 1,243 | 1,245 | +12 | +1% | 12,500 |
| 2010/11/04 | 1,228 | 1,245 | 1,228 | 1,233 | +6 | +0.5% | 9,100 |
| 2010/11/02 | 1,239 | 1,239 | 1,226 | 1,227 | -9 | -0.7% | 8,500 |
| 2010/11/01 | 1,250 | 1,250 | 1,235 | 1,236 | -13 | -1% | 9,600 |
| 2010/10/29 | 1,234 | 1,250 | 1,234 | 1,249 | -1 | -0.1% | 8,300 |
| 2010/10/28 | 1,240 | 1,250 | 1,230 | 1,250 | +25 | +2% | 29,200 |
| 2010/10/27 | 1,229 | 1,233 | 1,225 | 1,225 | -2 | -0.2% | 6,100 |
| 2010/10/26 | 1,229 | 1,234 | 1,225 | 1,227 | +2 | +0.2% | 7,100 |
| 2010/10/25 | 1,234 | 1,234 | 1,225 | 1,225 | -9 | -0.7% | 12,300 |
| 2010/10/22 | 1,230 | 1,237 | 1,222 | 1,234 | +13 | +1.1% | 7,300 |
| 2010/10/21 | 1,223 | 1,223 | 1,218 | 1,221 | -2 | -0.2% | 10,700 |
| 2010/10/20 | 1,235 | 1,236 | 1,221 | 1,223 | -13 | -1.1% | 13,600 |
| 2010/10/19 | 1,237 | 1,242 | 1,235 | 1,236 | -1 | -0.1% | 8,700 |
| 2010/10/18 | 1,234 | 1,246 | 1,233 | 1,237 | +5 | +0.4% | 8,200 |
| 2010/10/15 | 1,241 | 1,243 | 1,231 | 1,232 | -8 | -0.6% | 16,600 |
| 2010/10/14 | 1,238 | 1,244 | 1,236 | 1,240 | +2 | +0.2% | 9,600 |
| 2010/10/13 | 1,244 | 1,245 | 1,237 | 1,238 | -5 | -0.4% | 16,600 |
| 2010/10/12 | 1,295 | 1,295 | 1,240 | 1,243 | -7 | -0.6% | 35,700 |
| 2010/10/08 | 1,258 | 1,258 | 1,250 | 1,250 | -8 | -0.6% | 9,500 |
| 2010/10/07 | 1,251 | 1,262 | 1,248 | 1,258 | +8 | +0.6% | 8,100 |
| 2010/10/06 | 1,264 | 1,264 | 1,245 | 1,250 | +3 | +0.2% | 9,300 |
| 2010/10/05 | 1,246 | 1,252 | 1,241 | 1,247 | -5 | -0.4% | 17,600 |
| 2010/10/04 | 1,264 | 1,268 | 1,252 | 1,252 | -12 | -0.9% | 8,900 |
| 2010/10/01 | 1,263 | 1,269 | 1,261 | 1,264 | +2 | +0.2% | 8,900 |
| 2010/09/30 | 1,281 | 1,281 | 1,262 | 1,262 | -22 | -1.7% | 6,100 |
| 2010/09/29 | 1,274 | 1,285 | 1,274 | 1,284 | +11 | +0.9% | 7,500 |
| 2010/09/28 | 1,270 | 1,275 | 1,270 | 1,273 | -3 | -0.2% | 8,800 |
| 2010/09/27 | 1,275 | 1,277 | 1,271 | 1,276 | -4 | -0.3% | 12,200 |
| 2010/09/24 | 1,288 | 1,288 | 1,280 | 1,280 | -8 | -0.6% | 11,500 |
3551～
3600
件表示中 / 6248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 | 567,000円 | +11.1% | -37.9% | 0.42% | 98.27倍 | 2.37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 |
| アークランズ | 169,700円 | +6.1% | -0.9% | 2.36% | 9.11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 | 215,600円 | +2.6% | +10.9% | 6.31% | 11.02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 |
| 大黒天 | 724,000円 | +8.3% | +12.1% | 0.46% | 15.67倍 | 1.73倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
| ＭＶ東海 | 327,000円 | +4.1% | +0.8% | 2.60% | 11.09倍 | 1.18倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
市場注目の銘柄
チャート関連のコラム
