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 |
|---|---|---|---|---|---|---|---|
| 2008/06/25 | 1,299 | 1,300 | 1,276 | 1,288 | +10 | +0.8% | 36,400 |
| 2008/06/24 | 1,254 | 1,278 | 1,254 | 1,278 | +28 | +2.2% | 11,100 |
| 2008/06/23 | 1,251 | 1,261 | 1,244 | 1,250 | ±0 | ±0% | 12,700 |
| 2008/06/20 | 1,252 | 1,255 | 1,250 | 1,250 | -1 | -0.1% | 9,700 |
| 2008/06/19 | 1,261 | 1,265 | 1,250 | 1,251 | -12 | -1% | 10,200 |
| 2008/06/18 | 1,262 | 1,266 | 1,261 | 1,263 | -6 | -0.5% | 7,100 |
| 2008/06/17 | 1,272 | 1,275 | 1,263 | 1,269 | +1 | +0.1% | 6,600 |
| 2008/06/16 | 1,265 | 1,275 | 1,260 | 1,268 | +5 | +0.4% | 9,000 |
| 2008/06/13 | 1,260 | 1,273 | 1,260 | 1,263 | -15 | -1.2% | 18,700 |
| 2008/06/12 | 1,278 | 1,283 | 1,265 | 1,278 | +13 | +1% | 20,600 |
| 2008/06/11 | 1,272 | 1,276 | 1,265 | 1,265 | -1 | -0.1% | 7,800 |
| 2008/06/10 | 1,270 | 1,279 | 1,265 | 1,266 | -4 | -0.3% | 8,000 |
| 2008/06/09 | 1,273 | 1,279 | 1,265 | 1,270 | -8 | -0.6% | 9,800 |
| 2008/06/06 | 1,285 | 1,290 | 1,278 | 1,278 | -9 | -0.7% | 10,200 |
| 2008/06/05 | 1,288 | 1,288 | 1,275 | 1,287 | +3 | +0.2% | 9,000 |
| 2008/06/04 | 1,278 | 1,285 | 1,271 | 1,284 | +16 | +1.3% | 10,100 |
| 2008/06/03 | 1,280 | 1,281 | 1,268 | 1,268 | -17 | -1.3% | 14,900 |
| 2008/06/02 | 1,283 | 1,289 | 1,283 | 1,285 | +2 | +0.2% | 7,400 |
| 2008/05/30 | 1,281 | 1,290 | 1,281 | 1,283 | -2 | -0.2% | 7,500 |
| 2008/05/29 | 1,278 | 1,292 | 1,277 | 1,285 | +14 | +1.1% | 8,500 |
| 2008/05/28 | 1,282 | 1,287 | 1,266 | 1,271 | -11 | -0.9% | 12,300 |
| 2008/05/27 | 1,275 | 1,286 | 1,272 | 1,282 | +7 | +0.5% | 7,000 |
| 2008/05/26 | 1,286 | 1,289 | 1,275 | 1,275 | -14 | -1.1% | 15,700 |
| 2008/05/23 | 1,300 | 1,302 | 1,288 | 1,289 | -15 | -1.2% | 12,500 |
| 2008/05/22 | 1,293 | 1,306 | 1,282 | 1,304 | +11 | +0.9% | 11,800 |
| 2008/05/21 | 1,300 | 1,306 | 1,292 | 1,293 | -11 | -0.8% | 12,300 |
| 2008/05/20 | 1,318 | 1,318 | 1,304 | 1,304 | -15 | -1.1% | 9,100 |
| 2008/05/19 | 1,303 | 1,319 | 1,303 | 1,319 | +10 | +0.8% | 11,100 |
| 2008/05/16 | 1,314 | 1,314 | 1,301 | 1,309 | -7 | -0.5% | 10,000 |
| 2008/05/15 | 1,306 | 1,319 | 1,306 | 1,316 | +5 | +0.4% | 12,200 |
| 2008/05/14 | 1,311 | 1,318 | 1,300 | 1,311 | +7 | +0.5% | 15,600 |
| 2008/05/13 | 1,320 | 1,320 | 1,303 | 1,304 | -15 | -1.1% | 13,800 |
| 2008/05/12 | 1,300 | 1,320 | 1,295 | 1,319 | +4 | +0.3% | 23,100 |
| 2008/05/09 | 1,320 | 1,324 | 1,313 | 1,315 | -5 | -0.4% | 13,900 |
| 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 |
4151～
4200
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
