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 |
|---|---|---|---|---|---|---|---|
| 2010/02/16 | 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 |
| 2009/12/24 | 1,305 | 1,324 | 1,304 | 1,322 | +22 | +1.7% | 20,600 |
| 2009/12/22 | 1,302 | 1,305 | 1,300 | 1,300 | ±0 | ±0% | 9,600 |
| 2009/12/21 | 1,300 | 1,301 | 1,299 | 1,300 | +1 | +0.1% | 5,400 |
| 2009/12/18 | 1,299 | 1,301 | 1,295 | 1,299 | -1 | -0.1% | 7,400 |
| 2009/12/17 | 1,300 | 1,303 | 1,296 | 1,300 | ±0 | ±0% | 4,900 |
| 2009/12/16 | 1,296 | 1,300 | 1,290 | 1,300 | +3 | +0.2% | 10,000 |
| 2009/12/15 | 1,294 | 1,297 | 1,292 | 1,297 | +3 | +0.2% | 4,400 |
| 2009/12/14 | 1,294 | 1,296 | 1,290 | 1,294 | -2 | -0.2% | 8,800 |
| 2009/12/11 | 1,291 | 1,296 | 1,280 | 1,296 | +5 | +0.4% | 17,500 |
| 2009/12/10 | 1,292 | 1,292 | 1,281 | 1,291 | -1 | -0.1% | 8,300 |
| 2009/12/09 | 1,297 | 1,299 | 1,288 | 1,292 | +3 | +0.2% | 9,100 |
| 2009/12/08 | 1,295 | 1,299 | 1,289 | 1,289 | -7 | -0.5% | 9,900 |
| 2009/12/07 | 1,299 | 1,300 | 1,295 | 1,296 | -2 | -0.2% | 5,300 |
| 2009/12/04 | 1,300 | 1,300 | 1,291 | 1,298 | -5 | -0.4% | 5,300 |
| 2009/12/03 | 1,292 | 1,303 | 1,290 | 1,303 | +10 | +0.8% | 12,800 |
| 2009/12/02 | 1,299 | 1,299 | 1,282 | 1,293 | -6 | -0.5% | 9,500 |
3751～
3800
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
