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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 3,820 | 3,845 | 3,810 | 3,845 | +40 | +1.1% | 16,400 |
| 2022/06/22 | 3,870 | 3,870 | 3,800 | 3,805 | -50 | -1.3% | 11,700 |
| 2022/06/21 | 3,825 | 3,855 | 3,825 | 3,855 | +45 | +1.2% | 12,100 |
| 2022/06/20 | 3,815 | 3,825 | 3,805 | 3,810 | -5 | -0.1% | 9,200 |
| 2022/06/17 | 3,765 | 3,820 | 3,765 | 3,815 | +5 | +0.1% | 10,500 |
| 2022/06/16 | 3,790 | 3,820 | 3,790 | 3,810 | +25 | +0.7% | 10,700 |
| 2022/06/15 | 3,785 | 3,805 | 3,775 | 3,785 | -25 | -0.7% | 13,900 |
| 2022/06/14 | 3,825 | 3,825 | 3,785 | 3,810 | -20 | -0.5% | 13,600 |
| 2022/06/13 | 3,800 | 3,835 | 3,795 | 3,830 | +10 | +0.3% | 12,300 |
| 2022/06/10 | 3,825 | 3,855 | 3,820 | 3,820 | -55 | -1.4% | 14,800 |
| 2022/06/09 | 3,865 | 3,875 | 3,855 | 3,875 | +10 | +0.3% | 12,000 |
| 2022/06/08 | 3,840 | 3,870 | 3,840 | 3,865 | +10 | +0.3% | 10,200 |
| 2022/06/07 | 3,855 | 3,870 | 3,830 | 3,855 | +5 | +0.1% | 9,000 |
| 2022/06/06 | 3,845 | 3,870 | 3,835 | 3,850 | ±0 | ±0% | 9,900 |
| 2022/06/03 | 3,800 | 3,850 | 3,800 | 3,850 | +40 | +1% | 14,000 |
| 2022/06/02 | 3,805 | 3,810 | 3,780 | 3,810 | -25 | -0.7% | 10,800 |
| 2022/06/01 | 3,770 | 3,835 | 3,770 | 3,835 | +75 | +2% | 16,700 |
| 2022/05/31 | 3,855 | 3,865 | 3,760 | 3,760 | -100 | -2.6% | 23,600 |
| 2022/05/30 | 3,835 | 3,875 | 3,820 | 3,860 | +35 | +0.9% | 46,200 |
| 2022/05/27 | 3,800 | 3,825 | 3,790 | 3,825 | +35 | +0.9% | 13,300 |
| 2022/05/26 | 3,785 | 3,815 | 3,785 | 3,790 | ±0 | ±0% | 12,800 |
| 2022/05/25 | 3,795 | 3,810 | 3,785 | 3,790 | +10 | +0.3% | 15,100 |
| 2022/05/24 | 3,810 | 3,810 | 3,780 | 3,780 | -25 | -0.7% | 10,100 |
| 2022/05/23 | 3,800 | 3,815 | 3,795 | 3,805 | +50 | +1.3% | 12,900 |
| 2022/05/20 | 3,750 | 3,785 | 3,750 | 3,755 | ±0 | ±0% | 16,000 |
| 2022/05/19 | 3,725 | 3,760 | 3,725 | 3,755 | -30 | -0.8% | 13,900 |
| 2022/05/18 | 3,765 | 3,785 | 3,750 | 3,785 | +20 | +0.5% | 11,300 |
| 2022/05/17 | 3,800 | 3,800 | 3,745 | 3,765 | -20 | -0.5% | 10,600 |
| 2022/05/16 | 3,800 | 3,800 | 3,755 | 3,785 | +5 | +0.1% | 12,700 |
| 2022/05/13 | 3,720 | 3,780 | 3,720 | 3,780 | +40 | +1.1% | 20,200 |
| 2022/05/12 | 3,710 | 3,740 | 3,710 | 3,740 | -15 | -0.4% | 11,700 |
| 2022/05/11 | 3,715 | 3,770 | 3,715 | 3,755 | +10 | +0.3% | 10,800 |
| 2022/05/10 | 3,720 | 3,755 | 3,715 | 3,745 | -5 | -0.1% | 12,100 |
| 2022/05/09 | 3,800 | 3,820 | 3,750 | 3,750 | -65 | -1.7% | 15,600 |
| 2022/05/06 | 3,800 | 3,825 | 3,780 | 3,815 | +15 | +0.4% | 19,600 |
| 2022/05/02 | 3,785 | 3,815 | 3,770 | 3,800 | +5 | +0.1% | 20,700 |
| 2022/04/28 | 3,755 | 3,795 | 3,740 | 3,795 | +35 | +0.9% | 15,700 |
| 2022/04/27 | 3,655 | 3,780 | 3,650 | 3,760 | +75 | +2% | 60,400 |
| 2022/04/26 | 3,690 | 3,700 | 3,680 | 3,685 | -20 | -0.5% | 7,500 |
| 2022/04/25 | 3,655 | 3,710 | 3,650 | 3,705 | -15 | -0.4% | 12,300 |
| 2022/04/22 | 3,725 | 3,730 | 3,690 | 3,720 | -5 | -0.1% | 8,700 |
| 2022/04/21 | 3,760 | 3,770 | 3,725 | 3,725 | -35 | -0.9% | 11,700 |
| 2022/04/20 | 3,740 | 3,780 | 3,740 | 3,760 | +20 | +0.5% | 11,300 |
| 2022/04/19 | 3,755 | 3,755 | 3,720 | 3,740 | ±0 | ±0% | 9,400 |
| 2022/04/18 | 3,710 | 3,760 | 3,710 | 3,740 | -10 | -0.3% | 11,700 |
| 2022/04/15 | 3,725 | 3,770 | 3,705 | 3,750 | +25 | +0.7% | 12,400 |
| 2022/04/14 | 3,665 | 3,730 | 3,665 | 3,725 | +40 | +1.1% | 8,800 |
| 2022/04/13 | 3,715 | 3,715 | 3,670 | 3,685 | -30 | -0.8% | 21,100 |
| 2022/04/12 | 3,725 | 3,775 | 3,715 | 3,715 | -45 | -1.2% | 18,900 |
| 2022/04/11 | 3,800 | 3,825 | 3,725 | 3,760 | -20 | -0.5% | 34,800 |
701～
750
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
