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 |
---|---|---|---|---|---|---|---|
2024/05/17 | 5,210 | 5,220 | 5,170 | 5,200 | +20 | +0.4% | 15,600 |
2024/05/16 | 5,120 | 5,220 | 5,120 | 5,180 | +40 | +0.8% | 35,200 |
2024/05/15 | 5,260 | 5,270 | 5,140 | 5,140 | -60 | -1.2% | 43,200 |
2024/05/14 | 5,300 | 5,300 | 5,060 | 5,200 | -390 | -7% | 170,400 |
2024/05/13 | 5,530 | 5,590 | 5,520 | 5,590 | +100 | +1.8% | 26,200 |
2024/05/10 | 5,540 | 5,540 | 5,470 | 5,490 | +10 | +0.2% | 19,300 |
2024/05/09 | 5,500 | 5,530 | 5,480 | 5,480 | -20 | -0.4% | 12,500 |
2024/05/08 | 5,600 | 5,610 | 5,500 | 5,500 | -60 | -1.1% | 18,000 |
2024/05/07 | 5,630 | 5,640 | 5,560 | 5,560 | -70 | -1.2% | 15,300 |
2024/05/02 | 5,640 | 5,670 | 5,610 | 5,630 | -10 | -0.2% | 9,000 |
2024/05/01 | 5,630 | 5,670 | 5,600 | 5,640 | +30 | +0.5% | 14,900 |
2024/04/30 | 5,630 | 5,630 | 5,550 | 5,610 | -10 | -0.2% | 16,600 |
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 |
1~
50
件表示中 / 5986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 | 520,000円 | +7.0% | -38.9% | 0.46% | 82.61倍 | 2.26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 |
イオン九州 | 293,700円 | +4.6% | +0.6% | 1.53% | 19.56倍 | 1.99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 | 310,500円 | +2.8% | +0.6% | 2.42% | 11.78倍 | 1.23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 |
ドトル日レス | 210,200円 | +4.2% | +27.9% | 2.00% | 13.86倍 | 0.93倍 |
|
傘下にFC主体の喫茶ドトール、「星乃珈琲店」展開する日レスなど。コーヒー類の卸売りも |
アクシアル | 98,900円 | +3.6% | +1.4% | 2.53% | 11.94倍 | 1.07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