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 |
|---|---|---|---|---|---|---|---|
| 2025/11/25 | 6,340 | 6,340 | 6,240 | 6,270 | -110 | -1.7% | 43,800 |
| 2025/11/21 | 6,150 | 6,380 | 6,100 | 6,380 | +280 | +4.6% | 80,100 |
| 2025/11/20 | 6,100 | 6,170 | 6,090 | 6,100 | -60 | -1% | 24,100 |
| 2025/11/19 | 6,080 | 6,160 | 6,070 | 6,160 | +80 | +1.3% | 30,700 |
| 2025/11/18 | 6,050 | 6,100 | 6,050 | 6,080 | +40 | +0.7% | 25,900 |
| 2025/11/17 | 6,040 | 6,070 | 5,960 | 6,040 | ±0 | ±0% | 34,600 |
| 2025/11/14 | 5,990 | 6,040 | 5,980 | 6,040 | +40 | +0.7% | 24,000 |
| 2025/11/13 | 6,000 | 6,050 | 5,970 | 6,000 | ±0 | ±0% | 18,100 |
| 2025/11/12 | 6,030 | 6,050 | 5,970 | 6,000 | -10 | -0.2% | 28,200 |
| 2025/11/11 | 6,130 | 6,150 | 5,970 | 6,010 | -150 | -2.4% | 47,800 |
| 2025/11/10 | 6,040 | 6,190 | 6,000 | 6,160 | +290 | +4.9% | 108,300 |
| 2025/11/07 | 5,790 | 5,870 | 5,790 | 5,870 | +80 | +1.4% | 42,100 |
| 2025/11/06 | 5,850 | 5,850 | 5,790 | 5,790 | -60 | -1% | 27,500 |
| 2025/11/05 | 5,860 | 5,890 | 5,810 | 5,850 | +20 | +0.3% | 32,500 |
| 2025/11/04 | 5,840 | 5,860 | 5,770 | 5,830 | -20 | -0.3% | 33,600 |
| 2025/10/31 | 5,830 | 5,890 | 5,790 | 5,850 | +20 | +0.3% | 28,600 |
| 2025/10/30 | 5,800 | 5,860 | 5,770 | 5,830 | +30 | +0.5% | 37,900 |
| 2025/10/29 | 5,930 | 5,930 | 5,800 | 5,800 | -130 | -2.2% | 60,400 |
| 2025/10/28 | 5,980 | 5,980 | 5,930 | 5,930 | -50 | -0.8% | 32,200 |
| 2025/10/27 | 6,000 | 6,040 | 5,970 | 5,980 | -10 | -0.2% | 30,400 |
| 2025/10/24 | 6,100 | 6,100 | 5,990 | 5,990 | -140 | -2.3% | 48,200 |
| 2025/10/23 | 6,130 | 6,190 | 6,100 | 6,130 | +20 | +0.3% | 19,400 |
| 2025/10/22 | 6,080 | 6,130 | 6,080 | 6,110 | +30 | +0.5% | 16,900 |
| 2025/10/21 | 6,140 | 6,160 | 6,060 | 6,080 | -60 | -1% | 33,200 |
| 2025/10/20 | 6,290 | 6,290 | 6,140 | 6,140 | -60 | -1% | 27,700 |
| 2025/10/17 | 6,210 | 6,230 | 6,190 | 6,200 | -10 | -0.2% | 22,400 |
| 2025/10/16 | 6,230 | 6,250 | 6,150 | 6,210 | -20 | -0.3% | 32,700 |
| 2025/10/15 | 6,170 | 6,270 | 6,170 | 6,230 | +80 | +1.3% | 44,600 |
| 2025/10/14 | 6,060 | 6,190 | 6,050 | 6,150 | +60 | +1% | 40,300 |
| 2025/10/10 | 6,020 | 6,130 | 6,010 | 6,090 | +50 | +0.8% | 43,200 |
| 2025/10/09 | 6,060 | 6,110 | 6,010 | 6,040 | -40 | -0.7% | 27,100 |
| 2025/10/08 | 6,110 | 6,290 | 6,080 | 6,080 | -20 | -0.3% | 71,800 |
| 2025/10/07 | 6,080 | 6,120 | 6,040 | 6,100 | +20 | +0.3% | 31,000 |
| 2025/10/06 | 6,060 | 6,080 | 6,000 | 6,080 | +100 | +1.7% | 40,800 |
| 2025/10/03 | 5,920 | 6,000 | 5,910 | 5,980 | +20 | +0.3% | 39,100 |
| 2025/10/02 | 5,970 | 6,030 | 5,900 | 5,960 | -20 | -0.3% | 49,700 |
| 2025/10/01 | 6,000 | 6,000 | 5,930 | 5,980 | -20 | -0.3% | 49,200 |
| 2025/09/30 | 6,170 | 6,170 | 6,000 | 6,000 | -130 | -2.1% | 54,300 |
| 2025/09/29 | 6,300 | 6,300 | 6,130 | 6,130 | -200 | -3.2% | 98,500 |
| 2025/09/26 | 6,150 | 6,350 | 6,150 | 6,330 | +150 | +2.4% | 148,300 |
| 2025/09/25 | 6,150 | 6,220 | 6,130 | 6,180 | +60 | +1% | 72,500 |
| 2025/09/24 | 6,030 | 6,140 | 6,000 | 6,120 | +60 | +1% | 75,300 |
| 2025/09/22 | 6,160 | 6,160 | 6,060 | 6,060 | -100 | -1.6% | 65,200 |
| 2025/09/19 | 6,200 | 6,220 | 6,130 | 6,160 | -60 | -1% | 80,000 |
| 2025/09/18 | 6,230 | 6,330 | 6,200 | 6,220 | +50 | +0.8% | 70,000 |
| 2025/09/17 | 6,180 | 6,190 | 6,130 | 6,170 | -40 | -0.6% | 44,800 |
| 2025/09/16 | 6,310 | 6,310 | 6,190 | 6,210 | -90 | -1.4% | 61,400 |
| 2025/09/12 | 6,390 | 6,390 | 6,300 | 6,300 | -90 | -1.4% | 47,100 |
| 2025/09/11 | 6,460 | 6,460 | 6,340 | 6,390 | -60 | -0.9% | 50,300 |
| 2025/09/10 | 6,450 | 6,490 | 6,410 | 6,450 | +20 | +0.3% | 32,900 |
1～
50
件表示中 / 6359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 | 635,000円 | +16.1% | +14.6% | 0.38% | 55.02倍 | 2.59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 |
| 日本調剤 | 390,500円 | +3.4% | -0.2% | 0.00% | 33.34倍 | 1.95倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。投資ファンドがＴＯＢ |
| 青山商 | 243,300円 | +1.1% | +10.9% | 5.59% | 12.43倍 | 0.68倍 |
|
紳士服業界首位、郊外型紳士服専門チェーン店の草分け。靴修理店「ミニット」や飲食店も展開 |
| ＲＩＺＡＰ Ｇ | 20,200円 | +0.5% | - | 0.33% | 60.29倍 | 2.56倍 |
|
減量ジム「ライザップ」や廉価ジム「チョコザップ」を展開。小売り事業も。ＳＯＭＰＯＨＤが出資 |
| ＭＶ東海 | 363,500円 | +4.1% | +0.8% | 2.34% | 12.33倍 | 1.26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
