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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 3,720 | 3,740 | 3,710 | 3,735 | +5 | +0.1% | 11,300 |
| 2022/09/02 | 3,770 | 3,770 | 3,720 | 3,730 | -35 | -0.9% | 17,700 |
| 2022/09/01 | 3,825 | 3,835 | 3,765 | 3,765 | -60 | -1.6% | 21,600 |
| 2022/08/31 | 3,840 | 3,850 | 3,820 | 3,825 | -40 | -1% | 16,300 |
| 2022/08/30 | 3,825 | 3,865 | 3,820 | 3,865 | +40 | +1% | 9,100 |
| 2022/08/29 | 3,840 | 3,840 | 3,810 | 3,825 | -25 | -0.6% | 19,600 |
| 2022/08/26 | 3,895 | 3,895 | 3,850 | 3,850 | -35 | -0.9% | 8,800 |
| 2022/08/25 | 3,885 | 3,895 | 3,880 | 3,885 | ±0 | ±0% | 6,900 |
| 2022/08/24 | 3,915 | 3,915 | 3,885 | 3,885 | -10 | -0.3% | 10,100 |
| 2022/08/23 | 3,905 | 3,910 | 3,870 | 3,895 | -5 | -0.1% | 8,000 |
| 2022/08/22 | 3,895 | 3,905 | 3,875 | 3,900 | ±0 | ±0% | 9,200 |
| 2022/08/19 | 3,920 | 3,920 | 3,895 | 3,900 | +5 | +0.1% | 6,100 |
| 2022/08/18 | 3,915 | 3,930 | 3,890 | 3,895 | -35 | -0.9% | 10,300 |
| 2022/08/17 | 3,945 | 3,945 | 3,920 | 3,930 | ±0 | ±0% | 13,100 |
| 2022/08/16 | 3,915 | 3,935 | 3,900 | 3,930 | +15 | +0.4% | 10,000 |
| 2022/08/15 | 3,925 | 3,925 | 3,890 | 3,915 | -10 | -0.3% | 11,100 |
| 2022/08/12 | 3,950 | 3,950 | 3,915 | 3,925 | +40 | +1% | 17,900 |
| 2022/08/10 | 3,840 | 3,900 | 3,840 | 3,885 | +35 | +0.9% | 11,200 |
| 2022/08/09 | 3,900 | 3,935 | 3,850 | 3,850 | -50 | -1.3% | 16,400 |
| 2022/08/08 | 3,965 | 3,970 | 3,900 | 3,900 | -80 | -2% | 19,000 |
| 2022/08/05 | 3,940 | 3,990 | 3,940 | 3,980 | +30 | +0.8% | 13,800 |
| 2022/08/04 | 3,970 | 3,970 | 3,940 | 3,950 | -5 | -0.1% | 12,600 |
| 2022/08/03 | 3,975 | 4,000 | 3,955 | 3,955 | -15 | -0.4% | 14,800 |
| 2022/08/02 | 4,055 | 4,055 | 3,950 | 3,970 | -85 | -2.1% | 22,900 |
| 2022/08/01 | 4,055 | 4,090 | 4,030 | 4,055 | ±0 | ±0% | 28,000 |
| 2022/07/29 | 4,130 | 4,130 | 4,050 | 4,055 | -75 | -1.8% | 11,800 |
| 2022/07/28 | 4,095 | 4,145 | 4,065 | 4,130 | +65 | +1.6% | 21,900 |
| 2022/07/27 | 4,045 | 4,070 | 4,035 | 4,065 | +10 | +0.2% | 12,500 |
| 2022/07/26 | 4,120 | 4,130 | 4,055 | 4,055 | -70 | -1.7% | 12,600 |
| 2022/07/25 | 4,135 | 4,155 | 4,125 | 4,125 | -10 | -0.2% | 14,400 |
| 2022/07/22 | 4,110 | 4,150 | 4,100 | 4,135 | ±0 | ±0% | 16,300 |
| 2022/07/21 | 4,150 | 4,155 | 4,105 | 4,135 | -25 | -0.6% | 13,600 |
| 2022/07/20 | 4,145 | 4,175 | 4,120 | 4,160 | +70 | +1.7% | 23,100 |
| 2022/07/19 | 4,150 | 4,150 | 4,070 | 4,090 | -40 | -1% | 14,500 |
| 2022/07/15 | 4,140 | 4,160 | 4,125 | 4,130 | -5 | -0.1% | 16,700 |
| 2022/07/14 | 4,100 | 4,135 | 4,085 | 4,135 | +40 | +1% | 22,200 |
| 2022/07/13 | 4,035 | 4,095 | 4,030 | 4,095 | +50 | +1.2% | 11,800 |
| 2022/07/12 | 4,050 | 4,060 | 4,015 | 4,045 | -25 | -0.6% | 21,800 |
| 2022/07/11 | 4,010 | 4,090 | 4,010 | 4,070 | +60 | +1.5% | 26,200 |
| 2022/07/08 | 3,960 | 4,060 | 3,955 | 4,010 | +40 | +1% | 41,900 |
| 2022/07/07 | 4,015 | 4,020 | 3,955 | 3,970 | -50 | -1.2% | 17,300 |
| 2022/07/06 | 4,030 | 4,040 | 3,975 | 4,020 | -10 | -0.2% | 20,900 |
| 2022/07/05 | 3,970 | 4,050 | 3,960 | 4,030 | +80 | +2% | 47,100 |
| 2022/07/04 | 3,940 | 3,960 | 3,930 | 3,950 | +25 | +0.6% | 19,000 |
| 2022/07/01 | 3,885 | 3,925 | 3,885 | 3,925 | +30 | +0.8% | 25,500 |
| 2022/06/30 | 3,900 | 3,930 | 3,885 | 3,895 | -40 | -1% | 19,800 |
| 2022/06/29 | 3,835 | 3,935 | 3,825 | 3,935 | +100 | +2.6% | 50,500 |
| 2022/06/28 | 3,810 | 3,845 | 3,805 | 3,835 | +25 | +0.7% | 20,600 |
| 2022/06/27 | 3,840 | 3,840 | 3,805 | 3,810 | -40 | -1% | 11,500 |
| 2022/06/24 | 3,860 | 3,860 | 3,830 | 3,850 | +5 | +0.1% | 20,300 |
651～
700
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
