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 |
|---|---|---|---|---|---|---|---|
| 2010/09/24 | 1,288 | 1,288 | 1,280 | 1,280 | -8 | -0.6% | 11,500 |
| 2010/09/22 | 1,280 | 1,291 | 1,280 | 1,288 | +8 | +0.6% | 7,100 |
| 2010/09/21 | 1,287 | 1,298 | 1,280 | 1,280 | -4 | -0.3% | 9,200 |
| 2010/09/17 | 1,283 | 1,285 | 1,281 | 1,284 | +10 | +0.8% | 8,400 |
| 2010/09/16 | 1,278 | 1,280 | 1,273 | 1,274 | -1 | -0.1% | 4,200 |
| 2010/09/15 | 1,270 | 1,281 | 1,270 | 1,275 | +2 | +0.2% | 6,100 |
| 2010/09/14 | 1,279 | 1,283 | 1,271 | 1,273 | ±0 | ±0% | 6,100 |
| 2010/09/13 | 1,276 | 1,284 | 1,273 | 1,273 | ±0 | ±0% | 3,900 |
| 2010/09/10 | 1,285 | 1,285 | 1,270 | 1,273 | +7 | +0.6% | 15,200 |
| 2010/09/09 | 1,280 | 1,280 | 1,266 | 1,266 | +4 | +0.3% | 2,200 |
| 2010/09/08 | 1,262 | 1,269 | 1,261 | 1,262 | -7 | -0.6% | 3,800 |
| 2010/09/07 | 1,262 | 1,283 | 1,262 | 1,269 | -6 | -0.5% | 4,900 |
| 2010/09/06 | 1,272 | 1,276 | 1,267 | 1,275 | +13 | +1% | 7,400 |
| 2010/09/03 | 1,256 | 1,264 | 1,255 | 1,262 | +3 | +0.2% | 4,500 |
| 2010/09/02 | 1,262 | 1,265 | 1,254 | 1,259 | +7 | +0.6% | 5,500 |
| 2010/09/01 | 1,255 | 1,258 | 1,251 | 1,252 | ±0 | ±0% | 9,200 |
| 2010/08/31 | 1,280 | 1,280 | 1,251 | 1,252 | -25 | -2% | 11,200 |
| 2010/08/30 | 1,273 | 1,294 | 1,271 | 1,277 | +9 | +0.7% | 10,100 |
| 2010/08/27 | 1,262 | 1,268 | 1,260 | 1,268 | +5 | +0.4% | 7,400 |
| 2010/08/26 | 1,265 | 1,267 | 1,262 | 1,263 | +4 | +0.3% | 4,800 |
| 2010/08/25 | 1,259 | 1,260 | 1,255 | 1,259 | ±0 | ±0% | 9,600 |
| 2010/08/24 | 1,256 | 1,263 | 1,254 | 1,259 | +1 | +0.1% | 6,900 |
| 2010/08/23 | 1,255 | 1,262 | 1,252 | 1,258 | ±0 | ±0% | 6,500 |
| 2010/08/20 | 1,253 | 1,269 | 1,253 | 1,258 | -6 | -0.5% | 4,600 |
| 2010/08/19 | 1,262 | 1,268 | 1,251 | 1,264 | +1 | +0.1% | 10,100 |
| 2010/08/18 | 1,268 | 1,269 | 1,258 | 1,263 | +1 | +0.1% | 7,500 |
| 2010/08/17 | 1,254 | 1,266 | 1,250 | 1,262 | +14 | +1.1% | 10,300 |
| 2010/08/16 | 1,246 | 1,250 | 1,246 | 1,248 | +2 | +0.2% | 5,200 |
| 2010/08/13 | 1,242 | 1,249 | 1,242 | 1,246 | +4 | +0.3% | 6,600 |
| 2010/08/12 | 1,240 | 1,248 | 1,240 | 1,242 | +1 | +0.1% | 11,200 |
| 2010/08/11 | 1,245 | 1,252 | 1,241 | 1,241 | -18 | -1.4% | 12,000 |
| 2010/08/10 | 1,256 | 1,259 | 1,248 | 1,259 | +4 | +0.3% | 7,400 |
| 2010/08/09 | 1,248 | 1,257 | 1,248 | 1,255 | +7 | +0.6% | 8,400 |
| 2010/08/06 | 1,240 | 1,251 | 1,240 | 1,248 | +6 | +0.5% | 8,800 |
| 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 |
3601～
3650
件表示中 / 6249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 | 561,000円 | +11.1% | -37.9% | 0.43% | 97.23倍 | 2.34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 |
| ゲンキードラ | 358,500円 | +9.3% | +10.3% | 0.36% | 15.57倍 | 2.19倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
| アークランズ | 169,300円 | +6.1% | -0.9% | 2.36% | 9.09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 | 212,000円 | +2.6% | +10.9% | 6.42% | 10.83倍 | 0.58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 |
| アクシアル | 111,500円 | +1.5% | -5.6% | 2.60% | 12.05倍 | 1.11倍 |
|
新潟地盤のスーパー原信とナルス、群馬のフレッセイが統合。加工センター活用の生鮮に強み |
市場注目の銘柄
チャート関連のコラム
