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 |
|---|---|---|---|---|---|---|---|
| 2008/04/11 | 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 |
| 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 |
4201～
4250
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
