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 |
|---|---|---|---|---|---|---|---|
| 2008/01/30 | 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 |
| 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 |
4251～
4300
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
