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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 4,185 | 4,230 | 4,180 | 4,215 | +25 | +0.6% | 47,600 |
| 2023/09/22 | 4,220 | 4,220 | 4,175 | 4,190 | -40 | -0.9% | 31,400 |
| 2023/09/21 | 4,215 | 4,235 | 4,215 | 4,230 | +25 | +0.6% | 14,300 |
| 2023/09/20 | 4,260 | 4,260 | 4,205 | 4,205 | -55 | -1.3% | 25,500 |
| 2023/09/19 | 4,270 | 4,270 | 4,235 | 4,260 | -10 | -0.2% | 15,100 |
| 2023/09/15 | 4,240 | 4,280 | 4,235 | 4,270 | +30 | +0.7% | 22,000 |
| 2023/09/14 | 4,245 | 4,250 | 4,230 | 4,240 | +5 | +0.1% | 8,200 |
| 2023/09/13 | 4,235 | 4,260 | 4,230 | 4,235 | -30 | -0.7% | 9,800 |
| 2023/09/12 | 4,220 | 4,270 | 4,220 | 4,265 | +50 | +1.2% | 9,500 |
| 2023/09/11 | 4,205 | 4,225 | 4,205 | 4,215 | +10 | +0.2% | 8,800 |
| 2023/09/08 | 4,230 | 4,250 | 4,205 | 4,205 | -50 | -1.2% | 19,400 |
| 2023/09/07 | 4,240 | 4,255 | 4,235 | 4,255 | +5 | +0.1% | 16,200 |
| 2023/09/06 | 4,250 | 4,255 | 4,230 | 4,250 | ±0 | ±0% | 10,200 |
| 2023/09/05 | 4,265 | 4,265 | 4,225 | 4,250 | -15 | -0.4% | 11,500 |
| 2023/09/04 | 4,225 | 4,265 | 4,210 | 4,265 | +40 | +0.9% | 20,500 |
| 2023/09/01 | 4,240 | 4,245 | 4,220 | 4,225 | -10 | -0.2% | 12,600 |
| 2023/08/31 | 4,200 | 4,240 | 4,195 | 4,235 | +45 | +1.1% | 18,900 |
| 2023/08/30 | 4,195 | 4,195 | 4,165 | 4,190 | +10 | +0.2% | 9,600 |
| 2023/08/29 | 4,170 | 4,180 | 4,170 | 4,180 | +10 | +0.2% | 5,300 |
| 2023/08/28 | 4,170 | 4,170 | 4,155 | 4,170 | +20 | +0.5% | 5,000 |
| 2023/08/25 | 4,140 | 4,160 | 4,130 | 4,150 | ±0 | ±0% | 11,000 |
| 2023/08/24 | 4,140 | 4,160 | 4,130 | 4,150 | +10 | +0.2% | 7,800 |
| 2023/08/23 | 4,135 | 4,140 | 4,120 | 4,140 | +10 | +0.2% | 4,500 |
| 2023/08/22 | 4,140 | 4,140 | 4,110 | 4,130 | +5 | +0.1% | 7,900 |
| 2023/08/21 | 4,120 | 4,135 | 4,110 | 4,125 | +10 | +0.2% | 7,700 |
| 2023/08/18 | 4,125 | 4,130 | 4,095 | 4,115 | -20 | -0.5% | 16,900 |
| 2023/08/17 | 4,170 | 4,170 | 4,130 | 4,135 | -35 | -0.8% | 8,800 |
| 2023/08/16 | 4,200 | 4,200 | 4,165 | 4,170 | -35 | -0.8% | 9,000 |
| 2023/08/15 | 4,210 | 4,220 | 4,185 | 4,205 | +10 | +0.2% | 7,200 |
| 2023/08/14 | 4,195 | 4,220 | 4,190 | 4,195 | +10 | +0.2% | 10,600 |
| 2023/08/10 | 4,170 | 4,190 | 4,150 | 4,185 | +30 | +0.7% | 10,400 |
| 2023/08/09 | 4,180 | 4,180 | 4,145 | 4,155 | -25 | -0.6% | 7,300 |
| 2023/08/08 | 4,150 | 4,195 | 4,150 | 4,180 | +30 | +0.7% | 10,300 |
| 2023/08/07 | 4,115 | 4,155 | 4,110 | 4,150 | +35 | +0.9% | 11,100 |
| 2023/08/04 | 4,125 | 4,125 | 4,090 | 4,115 | +15 | +0.4% | 17,200 |
| 2023/08/03 | 4,125 | 4,125 | 4,075 | 4,100 | -90 | -2.1% | 39,200 |
| 2023/08/02 | 4,230 | 4,230 | 4,180 | 4,190 | -40 | -0.9% | 19,000 |
| 2023/08/01 | 4,240 | 4,245 | 4,215 | 4,230 | -15 | -0.4% | 11,200 |
| 2023/07/31 | 4,205 | 4,245 | 4,190 | 4,245 | +65 | +1.6% | 30,400 |
| 2023/07/28 | 4,150 | 4,185 | 4,150 | 4,180 | +10 | +0.2% | 19,200 |
| 2023/07/27 | 4,145 | 4,170 | 4,145 | 4,170 | +25 | +0.6% | 7,300 |
| 2023/07/26 | 4,155 | 4,155 | 4,135 | 4,145 | -10 | -0.2% | 7,900 |
| 2023/07/25 | 4,190 | 4,195 | 4,150 | 4,155 | -25 | -0.6% | 16,600 |
| 2023/07/24 | 4,150 | 4,180 | 4,150 | 4,180 | +40 | +1% | 13,400 |
| 2023/07/21 | 4,140 | 4,140 | 4,120 | 4,140 | +20 | +0.5% | 8,000 |
| 2023/07/20 | 4,140 | 4,155 | 4,120 | 4,120 | -15 | -0.4% | 9,800 |
| 2023/07/19 | 4,140 | 4,145 | 4,120 | 4,135 | +20 | +0.5% | 13,600 |
| 2023/07/18 | 4,110 | 4,125 | 4,110 | 4,115 | +5 | +0.1% | 7,100 |
| 2023/07/14 | 4,130 | 4,130 | 4,090 | 4,110 | -10 | -0.2% | 12,200 |
| 2023/07/13 | 4,115 | 4,130 | 4,105 | 4,120 | +10 | +0.2% | 11,200 |
151～
200
件表示中 / 5980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 | 548,000円 | +17.9% | +27.7% | 0.44% | 34.82倍 | 2.46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 |
| ＡＯＫＩ ＨＤ | 126,300円 | +6.5% | +56.6% | 3.96% | 14.06倍 | 0.80倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
| ハイデ日高 | 286,500円 | +6.6% | +9.3% | 1.26% | 31.08倍 | 4.33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 |
| イオン九州 | 289,200円 | +4.6% | +0.6% | 1.56% | 19.26倍 | 1.96倍 |
|
イオン系列。九州で総合スーパー（ＧＭＳ）や食品スーパーを展開。子会社がドラッグストア運営 |
| ＭＶ東海 | 312,500円 | +2.8% | +0.6% | 2.40% | 11.85倍 | 1.24倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
市場注目の銘柄
チャート関連のコラム
