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 |
|---|---|---|---|---|---|---|---|
| 2008/05/08 | 1,313 | 1,327 | 1,313 | 1,320 | +6 | +0.5% | 19,600 |
| 2008/05/07 | 1,310 | 1,315 | 1,305 | 1,314 | +10 | +0.8% | 25,200 |
| 2008/05/02 | 1,310 | 1,313 | 1,280 | 1,304 | -2 | -0.2% | 41,600 |
| 2008/05/01 | 1,275 | 1,312 | 1,249 | 1,306 | +31 | +2.4% | 81,500 |
| 2008/04/30 | 1,278 | 1,278 | 1,271 | 1,275 | -4 | -0.3% | 11,200 |
| 2008/04/28 | 1,287 | 1,294 | 1,210 | 1,279 | -7 | -0.5% | 35,600 |
| 2008/04/25 | 1,284 | 1,290 | 1,280 | 1,286 | +1 | +0.1% | 17,600 |
| 2008/04/24 | 1,285 | 1,288 | 1,282 | 1,285 | -1 | -0.1% | 12,500 |
| 2008/04/23 | 1,285 | 1,290 | 1,285 | 1,286 | +2 | +0.2% | 9,100 |
| 2008/04/22 | 1,290 | 1,290 | 1,284 | 1,284 | +1 | +0.1% | 8,200 |
| 2008/04/21 | 1,295 | 1,295 | 1,281 | 1,283 | -12 | -0.9% | 12,100 |
| 2008/04/18 | 1,295 | 1,296 | 1,289 | 1,295 | +10 | +0.8% | 7,300 |
| 2008/04/17 | 1,280 | 1,289 | 1,280 | 1,285 | +7 | +0.5% | 8,100 |
| 2008/04/16 | 1,280 | 1,292 | 1,278 | 1,278 | -5 | -0.4% | 9,400 |
| 2008/04/15 | 1,272 | 1,292 | 1,271 | 1,283 | +5 | +0.4% | 9,200 |
| 2008/04/14 | 1,280 | 1,284 | 1,276 | 1,278 | -22 | -1.7% | 8,600 |
| 2008/04/11 | 1,284 | 1,300 | 1,284 | 1,300 | +18 | +1.4% | 8,100 |
| 2008/04/10 | 1,299 | 1,299 | 1,280 | 1,282 | -15 | -1.2% | 8,500 |
| 2008/04/09 | 1,305 | 1,309 | 1,294 | 1,297 | -3 | -0.2% | 14,800 |
| 2008/04/08 | 1,300 | 1,311 | 1,300 | 1,300 | -13 | -1% | 9,200 |
| 2008/04/07 | 1,300 | 1,315 | 1,299 | 1,313 | +7 | +0.5% | 8,300 |
| 2008/04/04 | 1,315 | 1,317 | 1,305 | 1,306 | -13 | -1% | 10,500 |
| 2008/04/03 | 1,311 | 1,319 | 1,309 | 1,319 | -3 | -0.2% | 13,000 |
| 2008/04/02 | 1,318 | 1,322 | 1,310 | 1,322 | +17 | +1.3% | 14,200 |
| 2008/04/01 | 1,305 | 1,307 | 1,291 | 1,305 | -2 | -0.2% | 19,400 |
| 2008/03/31 | 1,310 | 1,319 | 1,300 | 1,307 | -21 | -1.6% | 19,000 |
| 2008/03/28 | 1,315 | 1,328 | 1,305 | 1,328 | +8 | +0.6% | 21,300 |
| 2008/03/27 | 1,317 | 1,328 | 1,310 | 1,320 | -3 | -0.2% | 24,100 |
| 2008/03/26 | 1,306 | 1,327 | 1,303 | 1,323 | -55 | -4% | 79,800 |
| 2008/03/25 | 1,378 | 1,379 | 1,366 | 1,378 | +15 | +1.1% | 159,600 |
| 2008/03/24 | 1,360 | 1,369 | 1,352 | 1,363 | +12 | +0.9% | 60,400 |
| 2008/03/21 | 1,340 | 1,356 | 1,335 | 1,351 | +16 | +1.2% | 50,500 |
| 2008/03/19 | 1,339 | 1,340 | 1,323 | 1,335 | +17 | +1.3% | 30,100 |
| 2008/03/18 | 1,300 | 1,318 | 1,298 | 1,318 | +22 | +1.7% | 33,800 |
| 2008/03/17 | 1,298 | 1,298 | 1,280 | 1,296 | +2 | +0.2% | 25,400 |
| 2008/03/14 | 1,320 | 1,325 | 1,291 | 1,294 | -32 | -2.4% | 47,900 |
| 2008/03/13 | 1,343 | 1,345 | 1,322 | 1,326 | -19 | -1.4% | 35,100 |
| 2008/03/12 | 1,345 | 1,348 | 1,340 | 1,345 | +10 | +0.7% | 22,000 |
| 2008/03/11 | 1,335 | 1,336 | 1,330 | 1,335 | +1 | +0.1% | 17,400 |
| 2008/03/10 | 1,338 | 1,340 | 1,334 | 1,334 | -7 | -0.5% | 16,600 |
| 2008/03/07 | 1,330 | 1,350 | 1,330 | 1,341 | -6 | -0.4% | 17,400 |
| 2008/03/06 | 1,334 | 1,352 | 1,334 | 1,347 | +18 | +1.4% | 10,400 |
| 2008/03/05 | 1,323 | 1,336 | 1,321 | 1,329 | ±0 | ±0% | 14,200 |
| 2008/03/04 | 1,336 | 1,339 | 1,328 | 1,329 | -6 | -0.4% | 21,200 |
| 2008/03/03 | 1,345 | 1,348 | 1,333 | 1,335 | -21 | -1.5% | 16,700 |
| 2008/02/29 | 1,354 | 1,360 | 1,336 | 1,356 | -3 | -0.2% | 18,900 |
| 2008/02/28 | 1,332 | 1,362 | 1,330 | 1,359 | +27 | +2% | 37,000 |
| 2008/02/27 | 1,334 | 1,339 | 1,321 | 1,332 | +21 | +1.6% | 17,900 |
| 2008/02/26 | 1,334 | 1,334 | 1,310 | 1,311 | -23 | -1.7% | 18,100 |
| 2008/02/25 | 1,335 | 1,345 | 1,329 | 1,334 | +15 | +1.1% | 21,500 |
4051～
4100
件表示中 / 6115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 | 652,000円 | +17.2% | -38.9% | 0.37% | 103.57倍 | 2.80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 |
| 物語コーポ | 354,500円 | +13.4% | +11.1% | 1.02% | 21.37倍 | 4.64倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
| コーナン商事 | 361,500円 | +6.1% | +6.2% | 2.77% | 7.00倍 | 0.64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 |
| ロイヤルＨＤ | 246,500円 | +7.4% | +29.1% | 1.14% | 22.47倍 | 2.55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 | 85,900円 | +7.1% | -14.4% | 1.86% | 24.42倍 | 1.69倍 |
|
北海道スーパー大手。アークス、生協と道内三つどもえ。マックスバリュ北海道と２０年３月統合 |
市場注目の銘柄
チャート関連のコラム
