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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 4,010 | 4,035 | 4,010 | 4,020 | +10 | +0.2% | 10,000 |
| 2022/11/17 | 3,945 | 4,010 | 3,945 | 4,010 | +55 | +1.4% | 12,300 |
| 2022/11/16 | 3,930 | 3,980 | 3,930 | 3,955 | -5 | -0.1% | 13,900 |
| 2022/11/15 | 3,915 | 3,970 | 3,905 | 3,960 | +40 | +1% | 13,900 |
| 2022/11/14 | 3,950 | 3,950 | 3,920 | 3,920 | -40 | -1% | 10,800 |
| 2022/11/11 | 3,970 | 3,980 | 3,950 | 3,960 | +10 | +0.3% | 14,900 |
| 2022/11/10 | 3,945 | 3,970 | 3,935 | 3,950 | ±0 | ±0% | 12,500 |
| 2022/11/09 | 3,955 | 3,965 | 3,930 | 3,950 | -5 | -0.1% | 10,200 |
| 2022/11/08 | 3,945 | 3,960 | 3,920 | 3,955 | +15 | +0.4% | 14,000 |
| 2022/11/07 | 3,955 | 3,975 | 3,930 | 3,940 | -5 | -0.1% | 16,100 |
| 2022/11/04 | 3,990 | 4,000 | 3,940 | 3,945 | -55 | -1.4% | 21,900 |
| 2022/11/02 | 4,040 | 4,055 | 3,990 | 4,000 | -30 | -0.7% | 15,800 |
| 2022/11/01 | 4,080 | 4,090 | 4,030 | 4,030 | -35 | -0.9% | 12,500 |
| 2022/10/31 | 4,010 | 4,095 | 3,985 | 4,065 | +55 | +1.4% | 33,800 |
| 2022/10/28 | 4,010 | 4,010 | 3,975 | 4,010 | ±0 | ±0% | 68,700 |
| 2022/10/27 | 4,010 | 4,020 | 3,970 | 4,010 | +10 | +0.3% | 10,600 |
| 2022/10/26 | 4,020 | 4,040 | 4,000 | 4,000 | -20 | -0.5% | 16,900 |
| 2022/10/25 | 4,000 | 4,020 | 3,975 | 4,020 | +20 | +0.5% | 17,500 |
| 2022/10/24 | 4,000 | 4,000 | 3,955 | 4,000 | +15 | +0.4% | 13,400 |
| 2022/10/21 | 3,970 | 4,000 | 3,970 | 3,985 | -5 | -0.1% | 11,800 |
| 2022/10/20 | 3,995 | 4,005 | 3,975 | 3,990 | -20 | -0.5% | 9,800 |
| 2022/10/19 | 3,995 | 4,015 | 3,980 | 4,010 | +15 | +0.4% | 11,200 |
| 2022/10/18 | 3,985 | 4,010 | 3,970 | 3,995 | +35 | +0.9% | 16,300 |
| 2022/10/17 | 3,980 | 4,000 | 3,950 | 3,960 | -50 | -1.2% | 15,200 |
| 2022/10/14 | 3,935 | 4,025 | 3,930 | 4,010 | +85 | +2.2% | 34,800 |
| 2022/10/13 | 3,935 | 3,995 | 3,920 | 3,925 | -65 | -1.6% | 16,400 |
| 2022/10/12 | 3,945 | 3,995 | 3,940 | 3,990 | +25 | +0.6% | 23,300 |
| 2022/10/11 | 3,975 | 4,005 | 3,935 | 3,965 | -10 | -0.3% | 30,200 |
| 2022/10/07 | 3,960 | 4,010 | 3,960 | 3,975 | -10 | -0.3% | 27,000 |
| 2022/10/06 | 3,945 | 3,985 | 3,940 | 3,985 | +75 | +1.9% | 31,500 |
| 2022/10/05 | 3,885 | 3,915 | 3,875 | 3,910 | +50 | +1.3% | 24,500 |
| 2022/10/04 | 3,845 | 3,885 | 3,835 | 3,860 | +40 | +1% | 26,700 |
| 2022/10/03 | 3,815 | 3,830 | 3,755 | 3,820 | +5 | +0.1% | 21,700 |
| 2022/09/30 | 3,820 | 3,875 | 3,815 | 3,815 | +10 | +0.3% | 32,700 |
| 2022/09/29 | 3,770 | 3,830 | 3,750 | 3,805 | +25 | +0.7% | 56,400 |
| 2022/09/28 | 3,780 | 3,780 | 3,735 | 3,780 | -30 | -0.8% | 141,000 |
| 2022/09/27 | 3,765 | 3,815 | 3,755 | 3,810 | +55 | +1.5% | 43,900 |
| 2022/09/26 | 3,760 | 3,795 | 3,755 | 3,755 | -15 | -0.4% | 41,600 |
| 2022/09/22 | 3,800 | 3,800 | 3,755 | 3,770 | -30 | -0.8% | 32,700 |
| 2022/09/21 | 3,850 | 3,850 | 3,800 | 3,800 | -40 | -1% | 34,600 |
| 2022/09/20 | 3,845 | 3,845 | 3,820 | 3,840 | +30 | +0.8% | 17,600 |
| 2022/09/16 | 3,800 | 3,840 | 3,790 | 3,810 | +20 | +0.5% | 19,400 |
| 2022/09/15 | 3,765 | 3,790 | 3,760 | 3,790 | +30 | +0.8% | 9,200 |
| 2022/09/14 | 3,770 | 3,780 | 3,750 | 3,760 | -25 | -0.7% | 15,800 |
| 2022/09/13 | 3,765 | 3,785 | 3,755 | 3,785 | +30 | +0.8% | 9,300 |
| 2022/09/12 | 3,795 | 3,810 | 3,745 | 3,755 | -15 | -0.4% | 16,000 |
| 2022/09/09 | 3,730 | 3,785 | 3,730 | 3,770 | +15 | +0.4% | 20,100 |
| 2022/09/08 | 3,705 | 3,755 | 3,705 | 3,755 | +55 | +1.5% | 15,700 |
| 2022/09/07 | 3,760 | 3,760 | 3,700 | 3,700 | -25 | -0.7% | 18,200 |
| 2022/09/06 | 3,745 | 3,785 | 3,720 | 3,725 | -10 | -0.3% | 19,400 |
601～
650
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
