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 |
|---|---|---|---|---|---|---|---|
| 2009/02/05 | 1,296 | 1,297 | 1,290 | 1,290 | -1 | -0.1% | 11,400 |
| 2009/02/04 | 1,288 | 1,291 | 1,285 | 1,291 | ±0 | ±0% | 7,700 |
| 2009/02/03 | 1,293 | 1,297 | 1,290 | 1,291 | -1 | -0.1% | 8,900 |
| 2009/02/02 | 1,293 | 1,295 | 1,286 | 1,292 | ±0 | ±0% | 9,300 |
| 2009/01/30 | 1,293 | 1,293 | 1,280 | 1,292 | ±0 | ±0% | 7,900 |
| 2009/01/29 | 1,294 | 1,294 | 1,280 | 1,292 | +6 | +0.5% | 8,600 |
| 2009/01/28 | 1,283 | 1,290 | 1,280 | 1,286 | -1 | -0.1% | 7,900 |
| 2009/01/27 | 1,278 | 1,287 | 1,270 | 1,287 | +18 | +1.4% | 10,100 |
| 2009/01/26 | 1,260 | 1,273 | 1,260 | 1,269 | +6 | +0.5% | 5,900 |
| 2009/01/23 | 1,277 | 1,277 | 1,261 | 1,263 | -15 | -1.2% | 11,300 |
| 2009/01/22 | 1,270 | 1,278 | 1,253 | 1,278 | +18 | +1.4% | 8,200 |
| 2009/01/21 | 1,261 | 1,269 | 1,260 | 1,260 | -5 | -0.4% | 8,000 |
| 2009/01/20 | 1,271 | 1,273 | 1,261 | 1,265 | -3 | -0.2% | 4,800 |
| 2009/01/19 | 1,258 | 1,274 | 1,255 | 1,268 | +10 | +0.8% | 9,000 |
| 2009/01/16 | 1,247 | 1,260 | 1,243 | 1,258 | +13 | +1% | 11,300 |
| 2009/01/15 | 1,251 | 1,256 | 1,245 | 1,245 | -12 | -1% | 13,200 |
| 2009/01/14 | 1,256 | 1,260 | 1,252 | 1,257 | +1 | +0.1% | 8,700 |
| 2009/01/13 | 1,260 | 1,279 | 1,252 | 1,256 | -5 | -0.4% | 15,900 |
| 2009/01/09 | 1,270 | 1,270 | 1,251 | 1,261 | -8 | -0.6% | 7,300 |
| 2009/01/08 | 1,262 | 1,269 | 1,250 | 1,269 | +7 | +0.6% | 11,300 |
| 2009/01/07 | 1,281 | 1,282 | 1,260 | 1,262 | -3 | -0.2% | 9,200 |
| 2009/01/06 | 1,285 | 1,285 | 1,263 | 1,265 | -15 | -1.2% | 9,700 |
| 2009/01/05 | 1,295 | 1,295 | 1,280 | 1,280 | -14 | -1.1% | 6,400 |
| 2008/12/30 | 1,290 | 1,294 | 1,281 | 1,294 | ±0 | ±0% | 6,500 |
| 2008/12/29 | 1,290 | 1,296 | 1,280 | 1,294 | -2 | -0.2% | 11,400 |
| 2008/12/26 | 1,296 | 1,299 | 1,285 | 1,296 | +14 | +1.1% | 10,400 |
| 2008/12/25 | 1,304 | 1,304 | 1,265 | 1,282 | +18 | +1.4% | 34,300 |
| 2008/12/24 | 1,227 | 1,264 | 1,222 | 1,264 | +44 | +3.6% | 25,900 |
| 2008/12/22 | 1,220 | 1,225 | 1,215 | 1,220 | +7 | +0.6% | 12,500 |
| 2008/12/19 | 1,213 | 1,226 | 1,211 | 1,213 | +1 | +0.1% | 9,200 |
| 2008/12/18 | 1,228 | 1,235 | 1,212 | 1,212 | -16 | -1.3% | 12,400 |
| 2008/12/17 | 1,220 | 1,228 | 1,201 | 1,228 | +11 | +0.9% | 12,500 |
| 2008/12/16 | 1,222 | 1,228 | 1,204 | 1,217 | -5 | -0.4% | 16,100 |
| 2008/12/15 | 1,230 | 1,244 | 1,222 | 1,222 | +7 | +0.6% | 23,200 |
| 2008/12/12 | 1,229 | 1,234 | 1,215 | 1,215 | -13 | -1.1% | 20,700 |
| 2008/12/11 | 1,223 | 1,228 | 1,205 | 1,228 | +7 | +0.6% | 11,400 |
| 2008/12/10 | 1,219 | 1,226 | 1,210 | 1,221 | +1 | +0.1% | 8,500 |
| 2008/12/09 | 1,213 | 1,230 | 1,204 | 1,220 | +9 | +0.7% | 11,300 |
| 2008/12/08 | 1,190 | 1,222 | 1,186 | 1,211 | +26 | +2.2% | 18,100 |
| 2008/12/05 | 1,189 | 1,199 | 1,178 | 1,185 | -5 | -0.4% | 13,300 |
| 2008/12/04 | 1,192 | 1,194 | 1,180 | 1,190 | +7 | +0.6% | 13,100 |
| 2008/12/03 | 1,180 | 1,188 | 1,169 | 1,183 | +11 | +0.9% | 8,900 |
| 2008/12/02 | 1,180 | 1,182 | 1,163 | 1,172 | -10 | -0.8% | 11,500 |
| 2008/12/01 | 1,200 | 1,200 | 1,180 | 1,182 | -18 | -1.5% | 7,800 |
| 2008/11/28 | 1,178 | 1,200 | 1,172 | 1,200 | +18 | +1.5% | 10,800 |
| 2008/11/27 | 1,171 | 1,187 | 1,170 | 1,182 | +6 | +0.5% | 8,700 |
| 2008/11/26 | 1,192 | 1,192 | 1,170 | 1,176 | -22 | -1.8% | 8,500 |
| 2008/11/25 | 1,200 | 1,218 | 1,172 | 1,198 | +10 | +0.8% | 18,900 |
| 2008/11/21 | 1,179 | 1,193 | 1,155 | 1,188 | +22 | +1.9% | 15,000 |
| 2008/11/20 | 1,199 | 1,199 | 1,166 | 1,166 | -23 | -1.9% | 10,600 |
4001～
4050
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
