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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 4,000 | 4,010 | 3,975 | 3,990 | -10 | -0.3% | 9,200 |
| 2023/02/01 | 4,035 | 4,035 | 3,995 | 4,000 | -25 | -0.6% | 7,300 |
| 2023/01/31 | 3,975 | 4,035 | 3,975 | 4,025 | +50 | +1.3% | 17,500 |
| 2023/01/30 | 3,965 | 4,000 | 3,965 | 3,975 | +10 | +0.3% | 13,200 |
| 2023/01/27 | 3,990 | 3,990 | 3,955 | 3,965 | +5 | +0.1% | 11,400 |
| 2023/01/26 | 3,990 | 4,005 | 3,960 | 3,960 | -50 | -1.2% | 13,800 |
| 2023/01/25 | 3,995 | 4,010 | 3,985 | 4,010 | -5 | -0.1% | 13,000 |
| 2023/01/24 | 4,020 | 4,025 | 3,995 | 4,015 | +25 | +0.6% | 12,600 |
| 2023/01/23 | 3,985 | 4,005 | 3,980 | 3,990 | +20 | +0.5% | 9,300 |
| 2023/01/20 | 3,950 | 3,985 | 3,950 | 3,970 | +10 | +0.3% | 10,000 |
| 2023/01/19 | 3,975 | 3,980 | 3,960 | 3,960 | ±0 | ±0% | 9,000 |
| 2023/01/18 | 3,940 | 3,980 | 3,930 | 3,960 | +35 | +0.9% | 10,500 |
| 2023/01/17 | 3,895 | 3,930 | 3,890 | 3,925 | +40 | +1% | 7,700 |
| 2023/01/16 | 3,875 | 3,895 | 3,875 | 3,885 | +5 | +0.1% | 8,000 |
| 2023/01/13 | 3,870 | 3,895 | 3,865 | 3,880 | -10 | -0.3% | 18,800 |
| 2023/01/12 | 3,925 | 3,925 | 3,890 | 3,890 | -10 | -0.3% | 8,600 |
| 2023/01/11 | 3,865 | 3,900 | 3,865 | 3,900 | +35 | +0.9% | 6,900 |
| 2023/01/10 | 3,920 | 3,920 | 3,860 | 3,865 | -25 | -0.6% | 14,200 |
| 2023/01/06 | 3,875 | 3,900 | 3,870 | 3,890 | ±0 | ±0% | 14,100 |
| 2023/01/05 | 3,915 | 3,920 | 3,875 | 3,890 | -25 | -0.6% | 15,000 |
| 2023/01/04 | 3,950 | 3,950 | 3,910 | 3,915 | -35 | -0.9% | 15,500 |
| 2022/12/30 | 4,000 | 4,015 | 3,950 | 3,950 | -50 | -1.3% | 19,300 |
| 2022/12/29 | 4,010 | 4,010 | 3,980 | 4,000 | -20 | -0.5% | 10,700 |
| 2022/12/28 | 4,005 | 4,020 | 4,000 | 4,020 | +15 | +0.4% | 8,500 |
| 2022/12/27 | 4,005 | 4,010 | 3,990 | 4,005 | +25 | +0.6% | 4,600 |
| 2022/12/26 | 4,010 | 4,015 | 3,980 | 3,980 | -30 | -0.7% | 7,000 |
| 2022/12/23 | 4,000 | 4,010 | 3,990 | 4,010 | +30 | +0.8% | 20,400 |
| 2022/12/22 | 3,980 | 4,000 | 3,955 | 3,980 | +20 | +0.5% | 15,000 |
| 2022/12/21 | 3,935 | 3,975 | 3,930 | 3,960 | +25 | +0.6% | 16,200 |
| 2022/12/20 | 3,975 | 3,975 | 3,920 | 3,935 | -20 | -0.5% | 14,200 |
| 2022/12/19 | 3,950 | 3,965 | 3,935 | 3,955 | -5 | -0.1% | 11,200 |
| 2022/12/16 | 3,930 | 3,960 | 3,920 | 3,960 | +40 | +1% | 23,800 |
| 2022/12/15 | 3,940 | 3,950 | 3,915 | 3,920 | -25 | -0.6% | 6,300 |
| 2022/12/14 | 3,910 | 3,950 | 3,910 | 3,945 | +35 | +0.9% | 8,300 |
| 2022/12/13 | 3,935 | 3,940 | 3,910 | 3,910 | -5 | -0.1% | 9,000 |
| 2022/12/12 | 3,905 | 3,935 | 3,905 | 3,915 | -25 | -0.6% | 8,500 |
| 2022/12/09 | 3,895 | 3,945 | 3,895 | 3,940 | +60 | +1.5% | 13,400 |
| 2022/12/08 | 3,895 | 3,895 | 3,865 | 3,880 | -10 | -0.3% | 8,600 |
| 2022/12/07 | 3,880 | 3,910 | 3,870 | 3,890 | +30 | +0.8% | 10,800 |
| 2022/12/06 | 3,920 | 3,920 | 3,860 | 3,860 | -55 | -1.4% | 19,900 |
| 2022/12/05 | 3,925 | 3,935 | 3,900 | 3,915 | -10 | -0.3% | 11,000 |
| 2022/12/02 | 3,950 | 3,950 | 3,900 | 3,925 | -25 | -0.6% | 20,100 |
| 2022/12/01 | 3,990 | 4,025 | 3,950 | 3,950 | -45 | -1.1% | 13,000 |
| 2022/11/30 | 4,060 | 4,065 | 3,995 | 3,995 | -65 | -1.6% | 14,300 |
| 2022/11/29 | 4,055 | 4,065 | 4,040 | 4,060 | -25 | -0.6% | 12,000 |
| 2022/11/28 | 4,085 | 4,090 | 4,060 | 4,085 | ±0 | ±0% | 8,000 |
| 2022/11/25 | 4,050 | 4,110 | 4,050 | 4,085 | +35 | +0.9% | 16,500 |
| 2022/11/24 | 4,100 | 4,105 | 4,050 | 4,050 | -20 | -0.5% | 18,100 |
| 2022/11/22 | 4,050 | 4,085 | 4,050 | 4,070 | +20 | +0.5% | 13,900 |
| 2022/11/21 | 4,040 | 4,050 | 4,025 | 4,050 | +30 | +0.7% | 9,900 |
551～
600
件表示中 / 6221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 | 585,000円 | +17.2% | -38.9% | 0.41% | 92.93倍 | 2.51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 |
| ドトル日レス | 262,000円 | +3.8% | +11.5% | 2.06% | 16.05倍 | 1.10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 |
| ハイデ日高 | 310,000円 | +7.9% | +6.2% | 1.42% | 27.22倍 | 4.32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 |
| ゲンキードラ | 358,000円 | +9.3% | +10.3% | 0.36% | 15.55倍 | 2.19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 | 170,600円 | +6.1% | -0.9% | 2.34% | 9.16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 |
市場注目の銘柄
チャート関連のコラム
