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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 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 |
| 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 |
3651～
3700
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
