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 |
|---|---|---|---|---|---|---|---|
| 2009/12/01 | 1,299 | 1,303 | 1,290 | 1,299 | -1 | -0.1% | 15,500 |
| 2009/11/30 | 1,271 | 1,300 | 1,267 | 1,300 | +37 | +2.9% | 21,100 |
| 2009/11/27 | 1,264 | 1,280 | 1,262 | 1,263 | ±0 | ±0% | 7,200 |
| 2009/11/26 | 1,263 | 1,270 | 1,263 | 1,263 | -2 | -0.2% | 7,200 |
| 2009/11/25 | 1,290 | 1,290 | 1,264 | 1,265 | -9 | -0.7% | 16,600 |
| 2009/11/24 | 1,277 | 1,283 | 1,273 | 1,274 | -3 | -0.2% | 10,900 |
| 2009/11/20 | 1,276 | 1,286 | 1,275 | 1,277 | -1 | -0.1% | 9,900 |
| 2009/11/19 | 1,280 | 1,285 | 1,277 | 1,278 | -5 | -0.4% | 6,200 |
| 2009/11/18 | 1,280 | 1,287 | 1,277 | 1,283 | +5 | +0.4% | 7,600 |
| 2009/11/17 | 1,281 | 1,283 | 1,277 | 1,278 | -3 | -0.2% | 10,400 |
| 2009/11/16 | 1,281 | 1,295 | 1,281 | 1,281 | -10 | -0.8% | 9,200 |
| 2009/11/13 | 1,288 | 1,293 | 1,281 | 1,291 | +11 | +0.9% | 5,100 |
| 2009/11/12 | 1,282 | 1,294 | 1,280 | 1,280 | -2 | -0.2% | 10,300 |
| 2009/11/11 | 1,286 | 1,295 | 1,282 | 1,282 | -3 | -0.2% | 5,300 |
| 2009/11/10 | 1,293 | 1,295 | 1,285 | 1,285 | -1 | -0.1% | 10,400 |
| 2009/11/09 | 1,292 | 1,293 | 1,285 | 1,286 | +1 | +0.1% | 10,100 |
| 2009/11/06 | 1,289 | 1,289 | 1,284 | 1,285 | ±0 | ±0% | 4,300 |
| 2009/11/05 | 1,287 | 1,291 | 1,284 | 1,285 | -1 | -0.1% | 6,200 |
| 2009/11/04 | 1,289 | 1,295 | 1,285 | 1,286 | -1 | -0.1% | 7,300 |
| 2009/11/02 | 1,294 | 1,296 | 1,286 | 1,287 | -10 | -0.8% | 12,700 |
| 2009/10/30 | 1,300 | 1,308 | 1,297 | 1,297 | +5 | +0.4% | 9,500 |
| 2009/10/29 | 1,296 | 1,298 | 1,291 | 1,292 | -4 | -0.3% | 11,300 |
| 2009/10/28 | 1,299 | 1,309 | 1,292 | 1,296 | -3 | -0.2% | 12,100 |
| 2009/10/27 | 1,301 | 1,316 | 1,294 | 1,299 | -7 | -0.5% | 31,400 |
| 2009/10/26 | 1,300 | 1,307 | 1,300 | 1,306 | +5 | +0.4% | 10,700 |
| 2009/10/23 | 1,300 | 1,302 | 1,294 | 1,301 | +3 | +0.2% | 13,200 |
| 2009/10/22 | 1,296 | 1,298 | 1,289 | 1,298 | +4 | +0.3% | 7,900 |
| 2009/10/21 | 1,294 | 1,297 | 1,292 | 1,294 | +1 | +0.1% | 4,200 |
| 2009/10/20 | 1,294 | 1,298 | 1,292 | 1,293 | +2 | +0.2% | 9,400 |
| 2009/10/19 | 1,288 | 1,291 | 1,286 | 1,291 | +3 | +0.2% | 7,000 |
| 2009/10/16 | 1,286 | 1,290 | 1,280 | 1,288 | +5 | +0.4% | 7,200 |
| 2009/10/15 | 1,290 | 1,290 | 1,277 | 1,283 | +4 | +0.3% | 10,200 |
| 2009/10/14 | 1,290 | 1,290 | 1,279 | 1,279 | -3 | -0.2% | 10,500 |
| 2009/10/13 | 1,292 | 1,295 | 1,282 | 1,282 | -10 | -0.8% | 7,400 |
| 2009/10/09 | 1,290 | 1,292 | 1,278 | 1,292 | +2 | +0.2% | 5,900 |
| 2009/10/08 | 1,286 | 1,290 | 1,282 | 1,290 | +5 | +0.4% | 6,900 |
| 2009/10/07 | 1,280 | 1,285 | 1,277 | 1,285 | +4 | +0.3% | 5,700 |
| 2009/10/06 | 1,282 | 1,288 | 1,280 | 1,281 | -15 | -1.2% | 8,700 |
| 2009/10/05 | 1,281 | 1,296 | 1,281 | 1,296 | +13 | +1% | 8,600 |
| 2009/10/02 | 1,281 | 1,285 | 1,281 | 1,283 | -2 | -0.2% | 9,200 |
| 2009/10/01 | 1,285 | 1,295 | 1,280 | 1,285 | -10 | -0.8% | 5,400 |
| 2009/09/30 | 1,276 | 1,295 | 1,276 | 1,295 | +12 | +0.9% | 5,700 |
| 2009/09/29 | 1,288 | 1,290 | 1,280 | 1,283 | -9 | -0.7% | 11,400 |
| 2009/09/28 | 1,285 | 1,295 | 1,285 | 1,292 | +3 | +0.2% | 10,300 |
| 2009/09/25 | 1,293 | 1,293 | 1,287 | 1,289 | -11 | -0.8% | 13,800 |
| 2009/09/24 | 1,286 | 1,300 | 1,286 | 1,300 | +12 | +0.9% | 21,800 |
| 2009/09/18 | 1,292 | 1,293 | 1,285 | 1,288 | -1 | -0.1% | 7,900 |
| 2009/09/17 | 1,295 | 1,305 | 1,288 | 1,289 | ±0 | ±0% | 5,500 |
| 2009/09/16 | 1,295 | 1,296 | 1,289 | 1,289 | -5 | -0.4% | 7,100 |
| 2009/09/15 | 1,292 | 1,299 | 1,291 | 1,294 | +2 | +0.2% | 5,500 |
3801～
3850
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
