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 |
|---|---|---|---|---|---|---|---|
| 2009/07/03 | 1,304 | 1,305 | 1,297 | 1,301 | -8 | -0.6% | 13,300 |
| 2009/07/02 | 1,316 | 1,316 | 1,303 | 1,309 | -1 | -0.1% | 13,400 |
| 2009/07/01 | 1,306 | 1,315 | 1,301 | 1,310 | -4 | -0.3% | 15,200 |
| 2009/06/30 | 1,309 | 1,314 | 1,300 | 1,314 | +11 | +0.8% | 11,300 |
| 2009/06/29 | 1,310 | 1,311 | 1,301 | 1,303 | -4 | -0.3% | 7,700 |
| 2009/06/26 | 1,307 | 1,309 | 1,299 | 1,307 | ±0 | ±0% | 14,400 |
| 2009/06/25 | 1,314 | 1,314 | 1,297 | 1,307 | -4 | -0.3% | 35,400 |
| 2009/06/24 | 1,298 | 1,313 | 1,296 | 1,311 | +19 | +1.5% | 23,500 |
| 2009/06/23 | 1,295 | 1,300 | 1,291 | 1,292 | -3 | -0.2% | 12,400 |
| 2009/06/22 | 1,297 | 1,304 | 1,293 | 1,295 | +5 | +0.4% | 12,900 |
| 2009/06/19 | 1,299 | 1,299 | 1,290 | 1,290 | -6 | -0.5% | 16,000 |
| 2009/06/18 | 1,300 | 1,305 | 1,294 | 1,296 | -2 | -0.2% | 7,400 |
| 2009/06/17 | 1,296 | 1,305 | 1,292 | 1,298 | +3 | +0.2% | 12,000 |
| 2009/06/16 | 1,320 | 1,320 | 1,294 | 1,295 | -25 | -1.9% | 17,900 |
| 2009/06/15 | 1,300 | 1,323 | 1,296 | 1,320 | +23 | +1.8% | 24,900 |
| 2009/06/12 | 1,298 | 1,298 | 1,292 | 1,297 | ±0 | ±0% | 20,200 |
| 2009/06/11 | 1,300 | 1,300 | 1,294 | 1,297 | +2 | +0.2% | 8,900 |
| 2009/06/10 | 1,295 | 1,300 | 1,292 | 1,295 | +4 | +0.3% | 13,200 |
| 2009/06/09 | 1,296 | 1,298 | 1,286 | 1,291 | -5 | -0.4% | 20,700 |
| 2009/06/08 | 1,300 | 1,304 | 1,296 | 1,296 | -3 | -0.2% | 11,300 |
| 2009/06/05 | 1,305 | 1,305 | 1,296 | 1,299 | ±0 | ±0% | 10,900 |
| 2009/06/04 | 1,304 | 1,304 | 1,297 | 1,299 | -2 | -0.2% | 6,800 |
| 2009/06/03 | 1,301 | 1,304 | 1,293 | 1,301 | ±0 | ±0% | 15,500 |
| 2009/06/02 | 1,307 | 1,311 | 1,300 | 1,301 | -2 | -0.2% | 9,800 |
| 2009/06/01 | 1,330 | 1,331 | 1,300 | 1,303 | -30 | -2.3% | 25,000 |
| 2009/05/29 | 1,286 | 1,333 | 1,285 | 1,333 | +47 | +3.7% | 34,400 |
| 2009/05/28 | 1,291 | 1,297 | 1,285 | 1,286 | -5 | -0.4% | 17,800 |
| 2009/05/27 | 1,297 | 1,305 | 1,291 | 1,291 | -5 | -0.4% | 17,500 |
| 2009/05/26 | 1,291 | 1,298 | 1,286 | 1,296 | +5 | +0.4% | 16,300 |
| 2009/05/25 | 1,288 | 1,309 | 1,288 | 1,291 | -17 | -1.3% | 30,000 |
| 2009/05/22 | 1,301 | 1,310 | 1,293 | 1,308 | -1 | -0.1% | 17,000 |
| 2009/05/21 | 1,306 | 1,322 | 1,300 | 1,309 | -9 | -0.7% | 16,800 |
| 2009/05/20 | 1,311 | 1,323 | 1,311 | 1,318 | -2 | -0.2% | 7,000 |
| 2009/05/19 | 1,320 | 1,320 | 1,308 | 1,320 | +8 | +0.6% | 9,000 |
| 2009/05/18 | 1,329 | 1,329 | 1,307 | 1,312 | -17 | -1.3% | 7,500 |
| 2009/05/15 | 1,313 | 1,333 | 1,312 | 1,329 | +19 | +1.5% | 12,700 |
| 2009/05/14 | 1,312 | 1,320 | 1,310 | 1,310 | -9 | -0.7% | 9,200 |
| 2009/05/13 | 1,314 | 1,320 | 1,305 | 1,319 | +17 | +1.3% | 10,600 |
| 2009/05/12 | 1,310 | 1,317 | 1,300 | 1,302 | -14 | -1.1% | 13,500 |
| 2009/05/11 | 1,328 | 1,328 | 1,300 | 1,316 | -12 | -0.9% | 20,300 |
| 2009/05/08 | 1,328 | 1,330 | 1,315 | 1,328 | +1 | +0.1% | 8,000 |
| 2009/05/07 | 1,312 | 1,329 | 1,310 | 1,327 | +25 | +1.9% | 11,100 |
| 2009/05/01 | 1,297 | 1,305 | 1,297 | 1,302 | +6 | +0.5% | 8,400 |
| 2009/04/30 | 1,293 | 1,312 | 1,290 | 1,296 | +7 | +0.5% | 9,800 |
| 2009/04/28 | 1,304 | 1,315 | 1,289 | 1,289 | -30 | -2.3% | 29,600 |
| 2009/04/27 | 1,350 | 1,355 | 1,315 | 1,319 | -31 | -2.3% | 27,600 |
| 2009/04/24 | 1,354 | 1,354 | 1,325 | 1,350 | -3 | -0.2% | 15,800 |
| 2009/04/23 | 1,345 | 1,354 | 1,329 | 1,353 | +19 | +1.4% | 33,900 |
| 2009/04/22 | 1,349 | 1,349 | 1,328 | 1,334 | -5 | -0.4% | 18,000 |
| 2009/04/21 | 1,345 | 1,356 | 1,336 | 1,339 | -20 | -1.5% | 24,800 |
3901～
3950
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
