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 |
|---|---|---|---|---|---|---|---|
| 2007/12/05 | 1,370 | 1,388 | 1,366 | 1,387 | +17 | +1.2% | 14,700 |
| 2007/12/04 | 1,385 | 1,385 | 1,370 | 1,370 | -11 | -0.8% | 17,100 |
| 2007/12/03 | 1,381 | 1,388 | 1,370 | 1,381 | +11 | +0.8% | 17,600 |
| 2007/11/30 | 1,381 | 1,385 | 1,367 | 1,370 | -15 | -1.1% | 24,300 |
| 2007/11/29 | 1,374 | 1,385 | 1,374 | 1,385 | +12 | +0.9% | 15,000 |
| 2007/11/28 | 1,382 | 1,382 | 1,360 | 1,373 | -8 | -0.6% | 10,600 |
| 2007/11/27 | 1,385 | 1,385 | 1,351 | 1,381 | -1 | -0.1% | 25,600 |
| 2007/11/26 | 1,383 | 1,386 | 1,363 | 1,382 | +2 | +0.1% | 20,000 |
| 2007/11/22 | 1,398 | 1,402 | 1,366 | 1,380 | +13 | +1% | 19,800 |
| 2007/11/21 | 1,370 | 1,373 | 1,353 | 1,367 | ±0 | ±0% | 13,800 |
| 2007/11/20 | 1,357 | 1,368 | 1,345 | 1,367 | -10 | -0.7% | 16,500 |
| 2007/11/19 | 1,367 | 1,381 | 1,367 | 1,377 | -10 | -0.7% | 10,800 |
| 2007/11/16 | 1,399 | 1,400 | 1,380 | 1,387 | -17 | -1.2% | 9,500 |
| 2007/11/15 | 1,370 | 1,406 | 1,370 | 1,404 | +27 | +2% | 27,400 |
| 2007/11/14 | 1,361 | 1,377 | 1,347 | 1,377 | +26 | +1.9% | 16,800 |
| 2007/11/13 | 1,352 | 1,357 | 1,346 | 1,351 | +2 | +0.1% | 13,800 |
| 2007/11/12 | 1,350 | 1,372 | 1,344 | 1,349 | -43 | -3.1% | 22,800 |
| 2007/11/09 | 1,390 | 1,394 | 1,380 | 1,392 | -2 | -0.1% | 10,700 |
| 2007/11/08 | 1,410 | 1,410 | 1,389 | 1,394 | -22 | -1.6% | 15,000 |
| 2007/11/07 | 1,428 | 1,428 | 1,413 | 1,416 | -12 | -0.8% | 8,100 |
| 2007/11/06 | 1,419 | 1,432 | 1,418 | 1,428 | +7 | +0.5% | 6,900 |
| 2007/11/05 | 1,430 | 1,434 | 1,420 | 1,421 | -3 | -0.2% | 11,600 |
| 2007/11/02 | 1,430 | 1,430 | 1,416 | 1,424 | -10 | -0.7% | 10,900 |
| 2007/11/01 | 1,410 | 1,436 | 1,410 | 1,434 | +29 | +2.1% | 22,100 |
| 2007/10/31 | 1,391 | 1,405 | 1,390 | 1,405 | +5 | +0.4% | 24,100 |
| 2007/10/30 | 1,429 | 1,430 | 1,391 | 1,400 | -36 | -2.5% | 58,000 |
| 2007/10/29 | 1,430 | 1,445 | 1,430 | 1,436 | +7 | +0.5% | 28,800 |
| 2007/10/26 | 1,428 | 1,429 | 1,422 | 1,429 | +5 | +0.4% | 10,900 |
| 2007/10/25 | 1,429 | 1,429 | 1,417 | 1,424 | +9 | +0.6% | 17,000 |
| 2007/10/24 | 1,407 | 1,421 | 1,407 | 1,415 | -1 | -0.1% | 11,200 |
| 2007/10/23 | 1,406 | 1,424 | 1,406 | 1,416 | +5 | +0.4% | 6,600 |
| 2007/10/22 | 1,400 | 1,420 | 1,398 | 1,411 | +1 | +0.1% | 16,300 |
| 2007/10/19 | 1,405 | 1,420 | 1,400 | 1,410 | -9 | -0.6% | 19,400 |
| 2007/10/18 | 1,406 | 1,419 | 1,405 | 1,419 | +14 | +1% | 9,800 |
| 2007/10/17 | 1,423 | 1,423 | 1,405 | 1,405 | -18 | -1.3% | 15,000 |
| 2007/10/16 | 1,428 | 1,429 | 1,422 | 1,423 | -1 | -0.1% | 13,000 |
| 2007/10/15 | 1,422 | 1,429 | 1,416 | 1,424 | +9 | +0.6% | 9,700 |
| 2007/10/12 | 1,414 | 1,430 | 1,414 | 1,415 | +1 | +0.1% | 15,300 |
| 2007/10/11 | 1,399 | 1,415 | 1,393 | 1,414 | +23 | +1.7% | 16,600 |
| 2007/10/10 | 1,390 | 1,402 | 1,388 | 1,391 | -1 | -0.1% | 12,500 |
| 2007/10/09 | 1,392 | 1,400 | 1,390 | 1,392 | +7 | +0.5% | 11,800 |
| 2007/10/05 | 1,379 | 1,393 | 1,379 | 1,385 | +7 | +0.5% | 9,200 |
| 2007/10/04 | 1,380 | 1,383 | 1,373 | 1,378 | -2 | -0.1% | 7,300 |
| 2007/10/03 | 1,373 | 1,382 | 1,361 | 1,380 | +1 | +0.1% | 11,800 |
| 2007/10/02 | 1,369 | 1,385 | 1,369 | 1,379 | +12 | +0.9% | 18,900 |
| 2007/10/01 | 1,363 | 1,372 | 1,357 | 1,367 | -9 | -0.7% | 10,900 |
| 2007/09/28 | 1,380 | 1,383 | 1,371 | 1,376 | -8 | -0.6% | 4,800 |
| 2007/09/27 | 1,365 | 1,388 | 1,363 | 1,384 | +22 | +1.6% | 12,000 |
| 2007/09/26 | 1,354 | 1,362 | 1,340 | 1,362 | +9 | +0.7% | 11,700 |
| 2007/09/25 | 1,367 | 1,371 | 1,341 | 1,353 | +14 | +1% | 16,700 |
4151～
4200
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
