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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 1,284 | 1,289 | 1,272 | 1,274 | -4 | -0.3% | 24,200 |
| 2010/05/25 | 1,284 | 1,289 | 1,273 | 1,278 | -8 | -0.6% | 39,600 |
| 2010/05/24 | 1,292 | 1,299 | 1,285 | 1,286 | -6 | -0.5% | 28,700 |
| 2010/05/21 | 1,294 | 1,300 | 1,291 | 1,292 | -9 | -0.7% | 35,800 |
| 2010/05/20 | 1,295 | 1,306 | 1,295 | 1,301 | -7 | -0.5% | 20,300 |
| 2010/05/19 | 1,320 | 1,320 | 1,305 | 1,308 | -14 | -1.1% | 14,500 |
| 2010/05/18 | 1,340 | 1,340 | 1,316 | 1,322 | -9 | -0.7% | 17,900 |
| 2010/05/17 | 1,349 | 1,351 | 1,331 | 1,331 | -20 | -1.5% | 14,800 |
| 2010/05/14 | 1,355 | 1,363 | 1,351 | 1,351 | -13 | -1% | 9,800 |
| 2010/05/13 | 1,355 | 1,366 | 1,354 | 1,364 | +7 | +0.5% | 8,500 |
| 2010/05/12 | 1,354 | 1,363 | 1,354 | 1,357 | -10 | -0.7% | 12,600 |
| 2010/05/11 | 1,345 | 1,374 | 1,344 | 1,367 | +15 | +1.1% | 32,500 |
| 2010/05/10 | 1,320 | 1,380 | 1,316 | 1,352 | +32 | +2.4% | 21,900 |
| 2010/05/07 | 1,305 | 1,355 | 1,304 | 1,320 | -23 | -1.7% | 17,700 |
| 2010/05/06 | 1,348 | 1,355 | 1,336 | 1,343 | -7 | -0.5% | 19,300 |
| 2010/04/30 | 1,351 | 1,360 | 1,348 | 1,350 | +1 | +0.1% | 10,400 |
| 2010/04/28 | 1,352 | 1,352 | 1,344 | 1,349 | -12 | -0.9% | 13,500 |
| 2010/04/27 | 1,367 | 1,370 | 1,351 | 1,361 | -6 | -0.4% | 12,200 |
| 2010/04/26 | 1,357 | 1,368 | 1,357 | 1,367 | +3 | +0.2% | 17,300 |
| 2010/04/23 | 1,351 | 1,368 | 1,351 | 1,364 | +6 | +0.4% | 19,200 |
| 2010/04/22 | 1,351 | 1,359 | 1,348 | 1,358 | +7 | +0.5% | 18,800 |
| 2010/04/21 | 1,355 | 1,359 | 1,348 | 1,351 | +4 | +0.3% | 21,000 |
| 2010/04/20 | 1,350 | 1,355 | 1,344 | 1,347 | -3 | -0.2% | 13,400 |
| 2010/04/19 | 1,351 | 1,357 | 1,350 | 1,350 | -12 | -0.9% | 12,800 |
| 2010/04/16 | 1,362 | 1,365 | 1,360 | 1,362 | -1 | -0.1% | 9,200 |
| 2010/04/15 | 1,363 | 1,368 | 1,361 | 1,363 | -4 | -0.3% | 10,200 |
| 2010/04/14 | 1,367 | 1,369 | 1,361 | 1,367 | -1 | -0.1% | 8,400 |
| 2010/04/13 | 1,369 | 1,370 | 1,364 | 1,368 | +3 | +0.2% | 12,400 |
| 2010/04/12 | 1,363 | 1,368 | 1,362 | 1,365 | +2 | +0.1% | 11,900 |
| 2010/04/09 | 1,354 | 1,364 | 1,354 | 1,363 | +2 | +0.1% | 10,800 |
| 2010/04/08 | 1,355 | 1,368 | 1,355 | 1,361 | +2 | +0.1% | 18,200 |
| 2010/04/07 | 1,360 | 1,364 | 1,352 | 1,359 | -2 | -0.1% | 19,700 |
| 2010/04/06 | 1,355 | 1,362 | 1,354 | 1,361 | -1 | -0.1% | 14,000 |
| 2010/04/05 | 1,354 | 1,364 | 1,353 | 1,362 | -5 | -0.4% | 19,100 |
| 2010/04/02 | 1,375 | 1,375 | 1,360 | 1,367 | -3 | -0.2% | 15,000 |
| 2010/04/01 | 1,360 | 1,370 | 1,359 | 1,370 | +2 | +0.1% | 19,800 |
| 2010/03/31 | 1,369 | 1,375 | 1,367 | 1,368 | -2 | -0.1% | 27,000 |
| 2010/03/30 | 1,360 | 1,370 | 1,356 | 1,370 | +10 | +0.7% | 30,900 |
| 2010/03/29 | 1,369 | 1,370 | 1,353 | 1,360 | -37 | -2.6% | 140,000 |
| 2010/03/26 | 1,391 | 1,401 | 1,390 | 1,397 | -13 | -0.9% | 324,200 |
| 2010/03/25 | 1,412 | 1,413 | 1,405 | 1,410 | -1 | -0.1% | 67,400 |
| 2010/03/24 | 1,409 | 1,413 | 1,407 | 1,411 | +4 | +0.3% | 34,000 |
| 2010/03/23 | 1,406 | 1,408 | 1,404 | 1,407 | +1 | +0.1% | 25,100 |
| 2010/03/19 | 1,402 | 1,406 | 1,402 | 1,406 | +4 | +0.3% | 14,200 |
| 2010/03/18 | 1,410 | 1,410 | 1,401 | 1,402 | -3 | -0.2% | 20,300 |
| 2010/03/17 | 1,402 | 1,405 | 1,402 | 1,405 | +3 | +0.2% | 13,000 |
| 2010/03/16 | 1,409 | 1,410 | 1,402 | 1,402 | -4 | -0.3% | 18,700 |
| 2010/03/15 | 1,400 | 1,408 | 1,400 | 1,406 | +8 | +0.6% | 15,800 |
| 2010/03/12 | 1,394 | 1,398 | 1,394 | 1,398 | +4 | +0.3% | 17,200 |
| 2010/03/11 | 1,392 | 1,395 | 1,391 | 1,394 | +2 | +0.1% | 12,000 |
3551～
3600
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
