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 |
|---|---|---|---|---|---|---|---|
| 2008/02/22 | 1,310 | 1,319 | 1,305 | 1,319 | +5 | +0.4% | 12,900 |
| 2008/02/21 | 1,309 | 1,317 | 1,303 | 1,314 | +19 | +1.5% | 16,900 |
| 2008/02/20 | 1,321 | 1,321 | 1,295 | 1,295 | -20 | -1.5% | 26,200 |
| 2008/02/19 | 1,325 | 1,329 | 1,312 | 1,315 | +4 | +0.3% | 15,000 |
| 2008/02/18 | 1,325 | 1,329 | 1,311 | 1,311 | -8 | -0.6% | 15,100 |
| 2008/02/15 | 1,315 | 1,322 | 1,302 | 1,319 | +5 | +0.4% | 19,200 |
| 2008/02/14 | 1,310 | 1,329 | 1,302 | 1,314 | +14 | +1.1% | 20,300 |
| 2008/02/13 | 1,327 | 1,336 | 1,300 | 1,300 | +13 | +1% | 31,500 |
| 2008/02/12 | 1,310 | 1,310 | 1,285 | 1,287 | -31 | -2.4% | 34,000 |
| 2008/02/08 | 1,320 | 1,328 | 1,311 | 1,318 | +8 | +0.6% | 12,100 |
| 2008/02/07 | 1,320 | 1,320 | 1,300 | 1,310 | -1 | -0.1% | 15,700 |
| 2008/02/06 | 1,330 | 1,330 | 1,311 | 1,311 | -26 | -1.9% | 19,600 |
| 2008/02/05 | 1,339 | 1,343 | 1,335 | 1,337 | ±0 | ±0% | 15,100 |
| 2008/02/04 | 1,338 | 1,340 | 1,330 | 1,337 | +16 | +1.2% | 16,200 |
| 2008/02/01 | 1,332 | 1,336 | 1,311 | 1,321 | -8 | -0.6% | 18,600 |
| 2008/01/31 | 1,299 | 1,329 | 1,294 | 1,329 | +37 | +2.9% | 19,700 |
| 2008/01/30 | 1,301 | 1,305 | 1,285 | 1,292 | -8 | -0.6% | 17,900 |
| 2008/01/29 | 1,294 | 1,301 | 1,286 | 1,300 | +23 | +1.8% | 11,800 |
| 2008/01/28 | 1,301 | 1,309 | 1,271 | 1,277 | -19 | -1.5% | 19,100 |
| 2008/01/25 | 1,300 | 1,300 | 1,283 | 1,296 | +34 | +2.7% | 24,600 |
| 2008/01/24 | 1,250 | 1,269 | 1,240 | 1,262 | +38 | +3.1% | 25,800 |
| 2008/01/23 | 1,217 | 1,238 | 1,214 | 1,224 | +18 | +1.5% | 22,400 |
| 2008/01/22 | 1,231 | 1,248 | 1,205 | 1,206 | -32 | -2.6% | 32,500 |
| 2008/01/21 | 1,258 | 1,261 | 1,238 | 1,238 | -12 | -1% | 27,600 |
| 2008/01/18 | 1,243 | 1,251 | 1,237 | 1,250 | +3 | +0.2% | 43,700 |
| 2008/01/17 | 1,230 | 1,249 | 1,215 | 1,247 | +1 | +0.1% | 27,900 |
| 2008/01/16 | 1,290 | 1,297 | 1,240 | 1,246 | -54 | -4.2% | 57,600 |
| 2008/01/15 | 1,318 | 1,328 | 1,300 | 1,300 | -17 | -1.3% | 30,100 |
| 2008/01/11 | 1,335 | 1,340 | 1,317 | 1,317 | -21 | -1.6% | 34,200 |
| 2008/01/10 | 1,351 | 1,360 | 1,331 | 1,338 | -11 | -0.8% | 16,400 |
| 2008/01/09 | 1,331 | 1,349 | 1,326 | 1,349 | +18 | +1.4% | 20,500 |
| 2008/01/08 | 1,341 | 1,347 | 1,329 | 1,331 | -10 | -0.7% | 25,600 |
| 2008/01/07 | 1,344 | 1,350 | 1,336 | 1,341 | -1 | -0.1% | 30,100 |
| 2008/01/04 | 1,370 | 1,390 | 1,340 | 1,342 | -47 | -3.4% | 24,700 |
| 2007/12/28 | 1,395 | 1,400 | 1,382 | 1,389 | -26 | -1.8% | 10,100 |
| 2007/12/27 | 1,390 | 1,415 | 1,389 | 1,415 | +16 | +1.1% | 15,800 |
| 2007/12/26 | 1,396 | 1,403 | 1,390 | 1,399 | +15 | +1.1% | 14,000 |
| 2007/12/25 | 1,430 | 1,430 | 1,376 | 1,384 | +14 | +1% | 44,500 |
| 2007/12/21 | 1,360 | 1,370 | 1,355 | 1,370 | +6 | +0.4% | 19,000 |
| 2007/12/20 | 1,371 | 1,374 | 1,362 | 1,364 | -10 | -0.7% | 16,200 |
| 2007/12/19 | 1,382 | 1,385 | 1,373 | 1,374 | -9 | -0.7% | 11,400 |
| 2007/12/18 | 1,379 | 1,399 | 1,374 | 1,383 | +4 | +0.3% | 12,200 |
| 2007/12/17 | 1,390 | 1,399 | 1,379 | 1,379 | -14 | -1% | 17,300 |
| 2007/12/14 | 1,400 | 1,404 | 1,393 | 1,393 | +1 | +0.1% | 19,400 |
| 2007/12/13 | 1,398 | 1,405 | 1,392 | 1,392 | -6 | -0.4% | 12,100 |
| 2007/12/12 | 1,398 | 1,400 | 1,390 | 1,398 | -6 | -0.4% | 15,200 |
| 2007/12/11 | 1,399 | 1,416 | 1,398 | 1,404 | +10 | +0.7% | 21,900 |
| 2007/12/10 | 1,384 | 1,397 | 1,382 | 1,394 | +10 | +0.7% | 21,600 |
| 2007/12/07 | 1,385 | 1,390 | 1,377 | 1,384 | ±0 | ±0% | 18,600 |
| 2007/12/06 | 1,385 | 1,390 | 1,376 | 1,384 | -3 | -0.2% | 11,600 |
4101～
4150
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
