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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 5,570 | 5,640 | 5,550 | 5,620 | +50 | +0.9% | 20,200 |
| 2024/04/25 | 5,600 | 5,600 | 5,530 | 5,570 | -30 | -0.5% | 17,400 |
| 2024/04/24 | 5,620 | 5,640 | 5,570 | 5,600 | +30 | +0.5% | 23,200 |
| 2024/04/23 | 5,600 | 5,620 | 5,560 | 5,570 | -20 | -0.4% | 19,700 |
| 2024/04/22 | 5,480 | 5,600 | 5,480 | 5,590 | +170 | +3.1% | 40,700 |
| 2024/04/19 | 5,430 | 5,430 | 5,330 | 5,420 | -20 | -0.4% | 31,500 |
| 2024/04/18 | 5,340 | 5,460 | 5,330 | 5,440 | +70 | +1.3% | 21,300 |
| 2024/04/17 | 5,430 | 5,460 | 5,370 | 5,370 | -70 | -1.3% | 22,900 |
| 2024/04/16 | 5,510 | 5,510 | 5,430 | 5,440 | -80 | -1.4% | 20,200 |
| 2024/04/15 | 5,490 | 5,530 | 5,470 | 5,520 | +30 | +0.5% | 15,100 |
| 2024/04/12 | 5,450 | 5,490 | 5,410 | 5,490 | +20 | +0.4% | 29,700 |
| 2024/04/11 | 5,530 | 5,530 | 5,460 | 5,470 | -100 | -1.8% | 30,500 |
| 2024/04/10 | 5,580 | 5,600 | 5,560 | 5,570 | +20 | +0.4% | 20,000 |
| 2024/04/09 | 5,570 | 5,590 | 5,520 | 5,550 | -20 | -0.4% | 15,500 |
| 2024/04/08 | 5,480 | 5,570 | 5,480 | 5,570 | +90 | +1.6% | 25,700 |
| 2024/04/05 | 5,490 | 5,540 | 5,450 | 5,480 | -10 | -0.2% | 18,900 |
| 2024/04/04 | 5,490 | 5,570 | 5,430 | 5,490 | ±0 | ±0% | 28,000 |
| 2024/04/03 | 5,400 | 5,520 | 5,380 | 5,490 | +50 | +0.9% | 29,100 |
| 2024/04/02 | 5,560 | 5,580 | 5,410 | 5,440 | -110 | -2% | 42,600 |
| 2024/04/01 | 5,680 | 5,680 | 5,550 | 5,550 | -130 | -2.3% | 35,100 |
| 2024/03/29 | 5,680 | 5,770 | 5,680 | 5,680 | +50 | +0.9% | 27,900 |
| 2024/03/28 | 5,720 | 5,720 | 5,630 | 5,630 | -200 | -3.4% | 113,600 |
| 2024/03/27 | 5,820 | 5,900 | 5,820 | 5,830 | ±0 | ±0% | 121,200 |
| 2024/03/26 | 5,820 | 5,860 | 5,790 | 5,830 | ±0 | ±0% | 57,800 |
| 2024/03/25 | 5,880 | 5,910 | 5,800 | 5,830 | -50 | -0.9% | 61,700 |
| 2024/03/22 | 5,920 | 5,950 | 5,880 | 5,880 | -40 | -0.7% | 50,700 |
| 2024/03/21 | 5,990 | 6,010 | 5,910 | 5,920 | -60 | -1% | 61,900 |
| 2024/03/19 | 5,950 | 6,000 | 5,920 | 5,980 | +20 | +0.3% | 34,900 |
| 2024/03/18 | 6,090 | 6,110 | 5,940 | 5,960 | -130 | -2.1% | 47,800 |
| 2024/03/15 | 6,040 | 6,120 | 6,010 | 6,090 | +70 | +1.2% | 39,200 |
| 2024/03/14 | 5,920 | 6,030 | 5,890 | 6,020 | +110 | +1.9% | 49,900 |
| 2024/03/13 | 5,900 | 5,920 | 5,870 | 5,910 | +10 | +0.2% | 21,300 |
| 2024/03/12 | 5,820 | 5,900 | 5,770 | 5,900 | +40 | +0.7% | 25,500 |
| 2024/03/11 | 5,890 | 5,900 | 5,800 | 5,860 | -40 | -0.7% | 32,400 |
| 2024/03/08 | 5,870 | 5,920 | 5,820 | 5,900 | +30 | +0.5% | 30,400 |
| 2024/03/07 | 5,810 | 5,920 | 5,810 | 5,870 | +60 | +1% | 34,800 |
| 2024/03/06 | 5,860 | 5,890 | 5,810 | 5,810 | -70 | -1.2% | 26,200 |
| 2024/03/05 | 5,780 | 5,890 | 5,780 | 5,880 | +60 | +1% | 23,600 |
| 2024/03/04 | 5,890 | 5,940 | 5,800 | 5,820 | -70 | -1.2% | 41,200 |
| 2024/03/01 | 5,800 | 5,890 | 5,740 | 5,890 | +40 | +0.7% | 55,200 |
| 2024/02/29 | 5,590 | 5,880 | 5,580 | 5,850 | +300 | +5.4% | 112,500 |
| 2024/02/28 | 5,480 | 5,570 | 5,470 | 5,550 | +60 | +1.1% | 31,700 |
| 2024/02/27 | 5,540 | 5,550 | 5,490 | 5,490 | -60 | -1.1% | 26,900 |
| 2024/02/26 | 5,600 | 5,640 | 5,550 | 5,550 | -50 | -0.9% | 22,600 |
| 2024/02/22 | 5,580 | 5,610 | 5,580 | 5,600 | +10 | +0.2% | 18,700 |
| 2024/02/21 | 5,570 | 5,610 | 5,550 | 5,590 | +20 | +0.4% | 18,400 |
| 2024/02/20 | 5,650 | 5,650 | 5,530 | 5,570 | -60 | -1.1% | 27,600 |
| 2024/02/19 | 5,540 | 5,630 | 5,540 | 5,630 | +90 | +1.6% | 21,500 |
| 2024/02/16 | 5,500 | 5,580 | 5,490 | 5,540 | +80 | +1.5% | 27,200 |
| 2024/02/15 | 5,530 | 5,530 | 5,440 | 5,460 | -100 | -1.8% | 38,400 |
1～
50
件表示中 / 5974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 | 562,000円 | +17.9% | +27.7% | 0.43% | 35.71倍 | 2.53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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 88,700円 | +5.4% | +22.0% | 1.80% | 63.27倍 | 0.76倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、ＭＶ関東、２４年１１月からいなげやも傘下に |
| 日本ＫＦＣ | 485,500円 | +10.1% | +33.5% | 1.03% | 28.55倍 | 3.73倍 |
|
「ケンタッキーフライドチキン」を全国展開。ＦＣ比率７割強。持ち帰り販売が中心。三菱商事系 |
| ハイデ日高 | 276,000円 | +6.6% | +9.3% | 1.30% | 29.94倍 | 4.17倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地で展開。直営出店主義 |
| アクシアル | 106,400円 | +3.2% | +0.5% | 2.00% | 13.76倍 | 1.20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
