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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 3,750 | 3,800 | 3,750 | 3,780 | +35 | +0.9% | 36,900 |
| 2022/04/07 | 3,720 | 3,750 | 3,710 | 3,745 | +10 | +0.3% | 18,300 |
| 2022/04/06 | 3,730 | 3,750 | 3,720 | 3,735 | +5 | +0.1% | 17,900 |
| 2022/04/05 | 3,700 | 3,750 | 3,690 | 3,730 | +40 | +1.1% | 36,100 |
| 2022/04/04 | 3,690 | 3,700 | 3,670 | 3,690 | ±0 | ±0% | 16,800 |
| 2022/04/01 | 3,620 | 3,690 | 3,605 | 3,690 | +70 | +1.9% | 29,500 |
| 2022/03/31 | 3,605 | 3,640 | 3,605 | 3,620 | ±0 | ±0% | 29,400 |
| 2022/03/30 | 3,625 | 3,625 | 3,595 | 3,620 | -5 | -0.1% | 70,900 |
| 2022/03/29 | 3,615 | 3,630 | 3,600 | 3,625 | ±0 | ±0% | 103,300 |
| 2022/03/28 | 3,640 | 3,645 | 3,615 | 3,625 | -10 | -0.3% | 56,400 |
| 2022/03/25 | 3,660 | 3,660 | 3,625 | 3,635 | ±0 | ±0% | 65,700 |
| 2022/03/24 | 3,625 | 3,640 | 3,610 | 3,635 | +5 | +0.1% | 26,300 |
| 2022/03/23 | 3,660 | 3,660 | 3,630 | 3,630 | -5 | -0.1% | 28,500 |
| 2022/03/22 | 3,670 | 3,670 | 3,625 | 3,635 | -40 | -1.1% | 40,400 |
| 2022/03/18 | 3,650 | 3,675 | 3,635 | 3,675 | +25 | +0.7% | 49,500 |
| 2022/03/17 | 3,635 | 3,655 | 3,625 | 3,650 | +20 | +0.6% | 26,000 |
| 2022/03/16 | 3,630 | 3,655 | 3,620 | 3,630 | +5 | +0.1% | 25,600 |
| 2022/03/15 | 3,570 | 3,635 | 3,570 | 3,625 | +55 | +1.5% | 17,600 |
| 2022/03/14 | 3,600 | 3,605 | 3,570 | 3,570 | -5 | -0.1% | 15,400 |
| 2022/03/11 | 3,575 | 3,625 | 3,575 | 3,575 | -45 | -1.2% | 43,800 |
| 2022/03/10 | 3,585 | 3,620 | 3,585 | 3,620 | +85 | +2.4% | 21,100 |
| 2022/03/09 | 3,545 | 3,575 | 3,530 | 3,535 | -5 | -0.1% | 14,800 |
| 2022/03/08 | 3,540 | 3,575 | 3,520 | 3,540 | -15 | -0.4% | 21,900 |
| 2022/03/07 | 3,570 | 3,575 | 3,545 | 3,555 | -15 | -0.4% | 26,500 |
| 2022/03/04 | 3,595 | 3,610 | 3,570 | 3,570 | -40 | -1.1% | 34,100 |
| 2022/03/03 | 3,625 | 3,635 | 3,605 | 3,610 | +30 | +0.8% | 13,200 |
| 2022/03/02 | 3,620 | 3,630 | 3,580 | 3,580 | -55 | -1.5% | 25,400 |
| 2022/03/01 | 3,680 | 3,690 | 3,635 | 3,635 | -45 | -1.2% | 29,400 |
| 2022/02/28 | 3,645 | 3,680 | 3,615 | 3,680 | +70 | +1.9% | 32,200 |
| 2022/02/25 | 3,635 | 3,635 | 3,610 | 3,610 | -30 | -0.8% | 31,200 |
| 2022/02/24 | 3,610 | 3,640 | 3,595 | 3,640 | +30 | +0.8% | 18,800 |
| 2022/02/22 | 3,620 | 3,625 | 3,605 | 3,610 | -40 | -1.1% | 9,800 |
| 2022/02/21 | 3,640 | 3,655 | 3,625 | 3,650 | -10 | -0.3% | 11,800 |
| 2022/02/18 | 3,640 | 3,665 | 3,640 | 3,660 | ±0 | ±0% | 13,100 |
| 2022/02/17 | 3,650 | 3,670 | 3,650 | 3,660 | +10 | +0.3% | 9,600 |
| 2022/02/16 | 3,655 | 3,660 | 3,645 | 3,650 | +10 | +0.3% | 6,300 |
| 2022/02/15 | 3,670 | 3,675 | 3,640 | 3,640 | -15 | -0.4% | 11,900 |
| 2022/02/14 | 3,650 | 3,670 | 3,635 | 3,655 | -5 | -0.1% | 14,200 |
| 2022/02/10 | 3,655 | 3,660 | 3,635 | 3,660 | +25 | +0.7% | 12,900 |
| 2022/02/09 | 3,655 | 3,655 | 3,625 | 3,635 | -20 | -0.5% | 9,800 |
| 2022/02/08 | 3,605 | 3,655 | 3,605 | 3,655 | +30 | +0.8% | 9,200 |
| 2022/02/07 | 3,630 | 3,650 | 3,620 | 3,625 | -10 | -0.3% | 11,100 |
| 2022/02/04 | 3,620 | 3,640 | 3,615 | 3,635 | +20 | +0.6% | 13,100 |
| 2022/02/03 | 3,620 | 3,630 | 3,605 | 3,615 | -10 | -0.3% | 9,300 |
| 2022/02/02 | 3,560 | 3,625 | 3,555 | 3,625 | +65 | +1.8% | 19,200 |
| 2022/02/01 | 3,570 | 3,570 | 3,545 | 3,560 | ±0 | ±0% | 7,800 |
| 2022/01/31 | 3,520 | 3,565 | 3,520 | 3,560 | +60 | +1.7% | 10,000 |
| 2022/01/28 | 3,515 | 3,550 | 3,500 | 3,500 | +20 | +0.6% | 24,600 |
| 2022/01/27 | 3,515 | 3,530 | 3,470 | 3,480 | -35 | -1% | 28,400 |
| 2022/01/26 | 3,560 | 3,560 | 3,515 | 3,515 | -45 | -1.3% | 14,900 |
751～
800
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
