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 |
|---|---|---|---|---|---|---|---|
| 2009/04/20 | 1,365 | 1,382 | 1,347 | 1,359 | -2 | -0.1% | 24,000 |
| 2009/04/17 | 1,359 | 1,368 | 1,340 | 1,361 | +2 | +0.1% | 13,200 |
| 2009/04/16 | 1,340 | 1,370 | 1,335 | 1,359 | +18 | +1.3% | 24,000 |
| 2009/04/15 | 1,351 | 1,351 | 1,339 | 1,341 | -13 | -1% | 9,600 |
| 2009/04/14 | 1,323 | 1,355 | 1,310 | 1,354 | +13 | +1% | 21,400 |
| 2009/04/13 | 1,353 | 1,353 | 1,335 | 1,341 | -12 | -0.9% | 24,800 |
| 2009/04/10 | 1,351 | 1,355 | 1,345 | 1,353 | +7 | +0.5% | 15,900 |
| 2009/04/09 | 1,338 | 1,363 | 1,334 | 1,346 | -1 | -0.1% | 25,500 |
| 2009/04/08 | 1,355 | 1,365 | 1,335 | 1,347 | -26 | -1.9% | 20,100 |
| 2009/04/07 | 1,345 | 1,377 | 1,340 | 1,373 | +24 | +1.8% | 33,500 |
| 2009/04/06 | 1,360 | 1,366 | 1,347 | 1,349 | -16 | -1.2% | 20,800 |
| 2009/04/03 | 1,378 | 1,379 | 1,356 | 1,365 | -12 | -0.9% | 23,900 |
| 2009/04/02 | 1,364 | 1,377 | 1,356 | 1,377 | +17 | +1.3% | 30,600 |
| 2009/04/01 | 1,339 | 1,362 | 1,336 | 1,360 | +11 | +0.8% | 27,300 |
| 2009/03/31 | 1,346 | 1,354 | 1,335 | 1,349 | -8 | -0.6% | 22,200 |
| 2009/03/30 | 1,364 | 1,369 | 1,355 | 1,357 | -12 | -0.9% | 28,600 |
| 2009/03/27 | 1,356 | 1,372 | 1,352 | 1,369 | +7 | +0.5% | 43,100 |
| 2009/03/26 | 1,360 | 1,365 | 1,355 | 1,362 | -36 | -2.6% | 120,300 |
| 2009/03/25 | 1,400 | 1,409 | 1,396 | 1,398 | -22 | -1.5% | 257,800 |
| 2009/03/24 | 1,412 | 1,420 | 1,406 | 1,420 | +15 | +1.1% | 54,800 |
| 2009/03/23 | 1,398 | 1,405 | 1,396 | 1,405 | +6 | +0.4% | 45,800 |
| 2009/03/19 | 1,395 | 1,403 | 1,394 | 1,399 | +5 | +0.4% | 28,700 |
| 2009/03/18 | 1,400 | 1,400 | 1,390 | 1,394 | +14 | +1% | 28,400 |
| 2009/03/17 | 1,366 | 1,396 | 1,365 | 1,380 | +20 | +1.5% | 41,800 |
| 2009/03/16 | 1,345 | 1,360 | 1,343 | 1,360 | +24 | +1.8% | 27,100 |
| 2009/03/13 | 1,340 | 1,340 | 1,330 | 1,336 | +10 | +0.8% | 30,000 |
| 2009/03/12 | 1,321 | 1,334 | 1,320 | 1,326 | ±0 | ±0% | 13,000 |
| 2009/03/11 | 1,317 | 1,333 | 1,315 | 1,326 | +13 | +1% | 22,000 |
| 2009/03/10 | 1,317 | 1,321 | 1,312 | 1,313 | -1 | -0.1% | 13,800 |
| 2009/03/09 | 1,304 | 1,325 | 1,304 | 1,314 | +13 | +1% | 27,900 |
| 2009/03/06 | 1,295 | 1,309 | 1,284 | 1,301 | +6 | +0.5% | 23,500 |
| 2009/03/05 | 1,285 | 1,300 | 1,271 | 1,295 | +26 | +2% | 16,100 |
| 2009/03/04 | 1,259 | 1,276 | 1,256 | 1,269 | +14 | +1.1% | 19,300 |
| 2009/03/03 | 1,256 | 1,263 | 1,252 | 1,255 | -5 | -0.4% | 8,200 |
| 2009/03/02 | 1,262 | 1,265 | 1,250 | 1,260 | -2 | -0.2% | 10,600 |
| 2009/02/27 | 1,249 | 1,262 | 1,236 | 1,262 | +12 | +1% | 10,500 |
| 2009/02/26 | 1,258 | 1,258 | 1,235 | 1,250 | +5 | +0.4% | 10,200 |
| 2009/02/25 | 1,267 | 1,267 | 1,228 | 1,245 | +18 | +1.5% | 19,100 |
| 2009/02/24 | 1,197 | 1,227 | 1,193 | 1,227 | +30 | +2.5% | 13,600 |
| 2009/02/23 | 1,180 | 1,200 | 1,180 | 1,197 | +29 | +2.5% | 16,900 |
| 2009/02/20 | 1,244 | 1,267 | 1,166 | 1,168 | -95 | -7.5% | 68,900 |
| 2009/02/19 | 1,261 | 1,263 | 1,255 | 1,263 | +13 | +1% | 5,700 |
| 2009/02/18 | 1,240 | 1,250 | 1,239 | 1,250 | +13 | +1.1% | 7,600 |
| 2009/02/17 | 1,257 | 1,267 | 1,235 | 1,237 | -13 | -1% | 6,700 |
| 2009/02/16 | 1,235 | 1,254 | 1,215 | 1,250 | +35 | +2.9% | 9,600 |
| 2009/02/13 | 1,233 | 1,235 | 1,206 | 1,215 | -17 | -1.4% | 37,800 |
| 2009/02/12 | 1,259 | 1,261 | 1,231 | 1,232 | -28 | -2.2% | 22,900 |
| 2009/02/10 | 1,271 | 1,282 | 1,260 | 1,260 | -9 | -0.7% | 18,000 |
| 2009/02/09 | 1,296 | 1,296 | 1,268 | 1,269 | -24 | -1.9% | 11,100 |
| 2009/02/06 | 1,297 | 1,299 | 1,290 | 1,293 | +3 | +0.2% | 7,900 |
4001～
4050
件表示中 / 6299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 | 741,000円 | +13.5% | -6.8% | 0.32% | 76.36倍 | 3.10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 |
| コーナン商事 | 403,000円 | +4.4% | +3.0% | 3.23% | 7.89倍 | 0.69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 |
| ジョイ本田 | 217,500円 | +3.1% | -5.7% | 3.86% | 16.69倍 | 1.07倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
| ロイヤルＨＤ | 272,200円 | +9.5% | +6.6% | 1.18% | 27.64倍 | 2.65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 | 91,100円 | +7.9% | +18.5% | 1.76% | 25.39倍 | 1.74倍 |
|
イオン系。北海道で総合スーパー（ＧＭＳ）や食品スーパー展開。アークス、生協と三つどもえ |
市場注目の銘柄
チャート関連のコラム
