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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 1,394 | 1,397 | 1,391 | 1,392 | -1 | -0.1% | 9,400 |
| 2010/03/09 | 1,398 | 1,399 | 1,392 | 1,393 | -3 | -0.2% | 9,600 |
| 2010/03/08 | 1,388 | 1,396 | 1,385 | 1,396 | +19 | +1.4% | 15,700 |
| 2010/03/05 | 1,375 | 1,384 | 1,375 | 1,377 | +7 | +0.5% | 12,600 |
| 2010/03/04 | 1,373 | 1,375 | 1,368 | 1,370 | ±0 | ±0% | 8,500 |
| 2010/03/03 | 1,360 | 1,370 | 1,360 | 1,370 | +9 | +0.7% | 6,700 |
| 2010/03/02 | 1,365 | 1,365 | 1,358 | 1,361 | -1 | -0.1% | 12,900 |
| 2010/03/01 | 1,362 | 1,370 | 1,358 | 1,362 | ±0 | ±0% | 14,200 |
| 2010/02/26 | 1,366 | 1,367 | 1,357 | 1,362 | -4 | -0.3% | 13,000 |
| 2010/02/25 | 1,372 | 1,373 | 1,357 | 1,366 | -3 | -0.2% | 17,300 |
| 2010/02/24 | 1,373 | 1,374 | 1,365 | 1,369 | +2 | +0.1% | 13,900 |
| 2010/02/23 | 1,369 | 1,380 | 1,364 | 1,367 | +3 | +0.2% | 18,300 |
| 2010/02/22 | 1,350 | 1,372 | 1,350 | 1,364 | +17 | +1.3% | 12,200 |
| 2010/02/19 | 1,356 | 1,357 | 1,346 | 1,347 | -9 | -0.7% | 9,500 |
| 2010/02/18 | 1,355 | 1,357 | 1,351 | 1,356 | +3 | +0.2% | 6,900 |
| 2010/02/17 | 1,345 | 1,355 | 1,345 | 1,353 | +4 | +0.3% | 10,100 |
| 2010/02/16 | 1,350 | 1,354 | 1,346 | 1,349 | ±0 | ±0% | 3,700 |
| 2010/02/15 | 1,350 | 1,355 | 1,349 | 1,349 | ±0 | ±0% | 7,000 |
| 2010/02/12 | 1,345 | 1,349 | 1,341 | 1,349 | +4 | +0.3% | 7,400 |
| 2010/02/10 | 1,354 | 1,354 | 1,342 | 1,345 | -1 | -0.1% | 8,600 |
| 2010/02/09 | 1,352 | 1,355 | 1,342 | 1,346 | -8 | -0.6% | 13,800 |
| 2010/02/08 | 1,356 | 1,359 | 1,353 | 1,354 | +1 | +0.1% | 8,600 |
| 2010/02/05 | 1,353 | 1,360 | 1,351 | 1,353 | -5 | -0.4% | 12,400 |
| 2010/02/04 | 1,357 | 1,359 | 1,353 | 1,358 | +6 | +0.4% | 7,000 |
| 2010/02/03 | 1,352 | 1,355 | 1,352 | 1,352 | ±0 | ±0% | 10,300 |
| 2010/02/02 | 1,348 | 1,354 | 1,342 | 1,352 | +4 | +0.3% | 7,500 |
| 2010/02/01 | 1,346 | 1,348 | 1,339 | 1,348 | +3 | +0.2% | 12,600 |
| 2010/01/29 | 1,350 | 1,361 | 1,345 | 1,345 | -4 | -0.3% | 12,900 |
| 2010/01/28 | 1,341 | 1,361 | 1,341 | 1,349 | +8 | +0.6% | 10,500 |
| 2010/01/27 | 1,350 | 1,361 | 1,341 | 1,341 | -19 | -1.4% | 13,900 |
| 2010/01/26 | 1,367 | 1,373 | 1,360 | 1,360 | -6 | -0.4% | 9,600 |
| 2010/01/25 | 1,367 | 1,377 | 1,365 | 1,366 | -6 | -0.4% | 12,000 |
| 2010/01/22 | 1,374 | 1,379 | 1,358 | 1,372 | -2 | -0.1% | 16,200 |
| 2010/01/21 | 1,370 | 1,380 | 1,370 | 1,374 | +10 | +0.7% | 11,300 |
| 2010/01/20 | 1,369 | 1,372 | 1,363 | 1,364 | +5 | +0.4% | 9,000 |
| 2010/01/19 | 1,358 | 1,364 | 1,353 | 1,359 | +4 | +0.3% | 8,800 |
| 2010/01/18 | 1,351 | 1,357 | 1,351 | 1,355 | +4 | +0.3% | 6,000 |
| 2010/01/15 | 1,343 | 1,352 | 1,341 | 1,351 | +11 | +0.8% | 10,800 |
| 2010/01/14 | 1,343 | 1,343 | 1,335 | 1,340 | -3 | -0.2% | 7,600 |
| 2010/01/13 | 1,340 | 1,346 | 1,335 | 1,343 | +3 | +0.2% | 12,500 |
| 2010/01/12 | 1,330 | 1,340 | 1,330 | 1,340 | +10 | +0.8% | 8,400 |
| 2010/01/08 | 1,325 | 1,330 | 1,322 | 1,330 | +3 | +0.2% | 7,800 |
| 2010/01/07 | 1,324 | 1,328 | 1,320 | 1,327 | +3 | +0.2% | 6,200 |
| 2010/01/06 | 1,317 | 1,324 | 1,313 | 1,324 | +10 | +0.8% | 10,200 |
| 2010/01/05 | 1,320 | 1,321 | 1,306 | 1,314 | -2 | -0.2% | 6,800 |
| 2010/01/04 | 1,295 | 1,321 | 1,294 | 1,316 | +3 | +0.2% | 9,400 |
| 2009/12/30 | 1,318 | 1,320 | 1,313 | 1,313 | -5 | -0.4% | 6,200 |
| 2009/12/29 | 1,316 | 1,324 | 1,315 | 1,318 | +2 | +0.2% | 5,600 |
| 2009/12/28 | 1,322 | 1,322 | 1,316 | 1,316 | -6 | -0.5% | 7,400 |
| 2009/12/25 | 1,324 | 1,324 | 1,315 | 1,322 | ±0 | ±0% | 28,400 |
3601～
3650
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
