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 |
|---|---|---|---|---|---|---|---|
| 2006/11/08 | 1,585 | 1,607 | 1,585 | 1,603 | +26 | +1.6% | 50,800 |
| 2006/11/07 | 1,590 | 1,592 | 1,577 | 1,577 | -11 | -0.7% | 39,700 |
| 2006/11/06 | 1,600 | 1,603 | 1,587 | 1,588 | -11 | -0.7% | 52,700 |
| 2006/11/02 | 1,601 | 1,604 | 1,588 | 1,599 | +5 | +0.3% | 43,500 |
| 2006/11/01 | 1,593 | 1,605 | 1,589 | 1,594 | +11 | +0.7% | 60,500 |
| 2006/10/31 | 1,597 | 1,597 | 1,571 | 1,583 | -11 | -0.7% | 56,100 |
| 2006/10/30 | 1,600 | 1,602 | 1,592 | 1,594 | +7 | +0.4% | 48,200 |
| 2006/10/27 | 1,590 | 1,594 | 1,584 | 1,587 | -4 | -0.3% | 31,700 |
| 2006/10/26 | 1,592 | 1,598 | 1,589 | 1,591 | +1 | +0.1% | 19,100 |
| 2006/10/25 | 1,600 | 1,603 | 1,588 | 1,590 | -8 | -0.5% | 49,700 |
| 2006/10/24 | 1,601 | 1,610 | 1,594 | 1,598 | ±0 | ±0% | 35,600 |
| 2006/10/23 | 1,603 | 1,608 | 1,596 | 1,598 | -5 | -0.3% | 33,200 |
| 2006/10/20 | 1,600 | 1,603 | 1,595 | 1,603 | +1 | +0.1% | 22,100 |
| 2006/10/19 | 1,602 | 1,614 | 1,596 | 1,602 | -4 | -0.2% | 26,300 |
| 2006/10/18 | 1,610 | 1,618 | 1,596 | 1,606 | -8 | -0.5% | 21,900 |
| 2006/10/17 | 1,634 | 1,634 | 1,601 | 1,614 | -4 | -0.2% | 23,100 |
| 2006/10/16 | 1,590 | 1,640 | 1,590 | 1,618 | +36 | +2.3% | 36,800 |
| 2006/10/13 | 1,573 | 1,585 | 1,570 | 1,582 | +9 | +0.6% | 23,900 |
| 2006/10/12 | 1,579 | 1,585 | 1,566 | 1,573 | -18 | -1.1% | 28,600 |
| 2006/10/11 | 1,601 | 1,607 | 1,590 | 1,591 | -21 | -1.3% | 35,100 |
| 2006/10/10 | 1,620 | 1,620 | 1,608 | 1,612 | -9 | -0.6% | 39,400 |
| 2006/10/06 | 1,639 | 1,639 | 1,620 | 1,621 | -18 | -1.1% | 24,900 |
| 2006/10/05 | 1,635 | 1,639 | 1,625 | 1,639 | +8 | +0.5% | 29,400 |
| 2006/10/04 | 1,650 | 1,652 | 1,631 | 1,631 | -17 | -1% | 36,200 |
| 2006/10/03 | 1,651 | 1,658 | 1,642 | 1,648 | +3 | +0.2% | 25,500 |
| 2006/10/02 | 1,642 | 1,649 | 1,640 | 1,645 | ±0 | ±0% | 34,100 |
| 2006/09/29 | 1,675 | 1,678 | 1,640 | 1,645 | -15 | -0.9% | 58,400 |
| 2006/09/28 | 1,645 | 1,663 | 1,637 | 1,660 | +15 | +0.9% | 34,200 |
| 2006/09/27 | 1,615 | 1,649 | 1,615 | 1,645 | +24 | +1.5% | 30,200 |
| 2006/09/26 | 1,635 | 1,644 | 1,613 | 1,621 | -23 | -1.4% | 34,500 |
| 2006/09/25 | 1,630 | 1,645 | 1,626 | 1,644 | +9 | +0.6% | 47,700 |
| 2006/09/22 | 1,633 | 1,639 | 1,628 | 1,635 | -8 | -0.5% | 35,300 |
| 2006/09/21 | 1,672 | 1,672 | 1,633 | 1,643 | -27 | -1.6% | 65,400 |
| 2006/09/20 | 1,669 | 1,675 | 1,665 | 1,670 | +2 | +0.1% | 24,300 |
| 2006/09/19 | 1,687 | 1,690 | 1,667 | 1,668 | -17 | -1% | 57,200 |
| 2006/09/15 | 1,687 | 1,690 | 1,676 | 1,685 | -2 | -0.1% | 46,200 |
| 2006/09/14 | 1,690 | 1,698 | 1,681 | 1,687 | +3 | +0.2% | 47,800 |
| 2006/09/13 | 1,721 | 1,722 | 1,684 | 1,684 | -27 | -1.6% | 63,500 |
| 2006/09/12 | 1,700 | 1,718 | 1,697 | 1,711 | +14 | +0.8% | 93,900 |
| 2006/09/11 | 1,699 | 1,707 | 1,691 | 1,697 | +8 | +0.5% | 52,600 |
| 2006/09/08 | 1,717 | 1,721 | 1,682 | 1,689 | -29 | -1.7% | 176,000 |
| 2006/09/07 | 1,720 | 1,724 | 1,713 | 1,718 | -2 | -0.1% | 68,500 |
| 2006/09/06 | 1,711 | 1,732 | 1,708 | 1,720 | +12 | +0.7% | 73,500 |
| 2006/09/05 | 1,716 | 1,716 | 1,703 | 1,708 | -7 | -0.4% | 69,900 |
| 2006/09/04 | 1,715 | 1,717 | 1,706 | 1,715 | +2 | +0.1% | 74,000 |
| 2006/09/01 | 1,723 | 1,724 | 1,705 | 1,713 | -7 | -0.4% | 53,700 |
| 2006/08/31 | 1,715 | 1,726 | 1,712 | 1,720 | +5 | +0.3% | 42,200 |
| 2006/08/30 | 1,728 | 1,735 | 1,710 | 1,715 | -13 | -0.8% | 61,600 |
| 2006/08/29 | 1,729 | 1,735 | 1,726 | 1,728 | ±0 | ±0% | 33,200 |
| 2006/08/28 | 1,740 | 1,747 | 1,728 | 1,728 | -8 | -0.5% | 43,500 |
4551～
4600
件表示中 / 6250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 | 565,000円 | +11.1% | -37.9% | 0.42% | 97.92倍 | 2.36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 | 362,500円 | +9.3% | +10.3% | 0.36% | 15.74倍 | 2.22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 | 169,800円 | +6.1% | -0.9% | 2.36% | 9.12倍 | 0.88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 | 212,900円 | +2.6% | +10.9% | 6.39% | 10.88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 | 112,000円 | +1.5% | -5.6% | 2.59% | 12.10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
