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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 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 |
801～
850
件表示中 / 6297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 | 717,000円 | +13.5% | -6.8% | 0.33% | 73.89倍 | 3.00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 |
| コーナン商事 | 403,500円 | +4.4% | +3.0% | 3.22% | 7.90倍 | 0.69倍 |
|
ホームセンター（ＨＣ）大手。大阪発祥で近畿圏にドミナント展開。Ｍ＆Ａで首都圏へ本格進出 |
| ジョイ本田 | 218,400円 | +3.1% | -5.7% | 3.85% | 16.77倍 | 1.08倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
| ロイヤルＨＤ | 274,000円 | +9.5% | +6.6% | 1.17% | 27.82倍 | 2.68倍 |
|
外食老舗。「ロイヤルホスト」と天丼「てんや」等を展開。ホテルや施設内食堂、食品も展開 |
| ＲＩＺＡＰ Ｇ | 21,600円 | +0.5% | - | 0.00% | 64.48倍 | 2.50倍 |
|
減量ジム「ライザップ」や廉価ジム「チョコザップ」を展開。小売り事業も。ＳＯＭＰＯＨＤが出資 |
市場注目の銘柄
チャート関連のコラム
