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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 3,600 | 3,605 | 3,580 | 3,595 | -15 | -0.4% | 7,400 |
| 2021/08/26 | 3,585 | 3,625 | 3,585 | 3,610 | -35 | -1% | 8,000 |
| 2021/08/25 | 3,630 | 3,645 | 3,575 | 3,645 | -5 | -0.1% | 17,300 |
| 2021/08/24 | 3,630 | 3,650 | 3,620 | 3,650 | +20 | +0.6% | 11,700 |
| 2021/08/23 | 3,600 | 3,630 | 3,600 | 3,630 | +45 | +1.3% | 9,500 |
| 2021/08/20 | 3,600 | 3,605 | 3,570 | 3,585 | +25 | +0.7% | 9,000 |
| 2021/08/19 | 3,580 | 3,580 | 3,560 | 3,560 | -20 | -0.6% | 3,900 |
| 2021/08/18 | 3,595 | 3,610 | 3,580 | 3,580 | +5 | +0.1% | 5,100 |
| 2021/08/17 | 3,565 | 3,580 | 3,565 | 3,575 | +15 | +0.4% | 4,500 |
| 2021/08/16 | 3,590 | 3,590 | 3,560 | 3,560 | -45 | -1.2% | 8,400 |
| 2021/08/13 | 3,605 | 3,605 | 3,590 | 3,605 | ±0 | ±0% | 3,200 |
| 2021/08/12 | 3,600 | 3,610 | 3,585 | 3,605 | +5 | +0.1% | 5,100 |
| 2021/08/11 | 3,575 | 3,600 | 3,570 | 3,600 | +30 | +0.8% | 4,900 |
| 2021/08/10 | 3,565 | 3,600 | 3,565 | 3,570 | +5 | +0.1% | 6,900 |
| 2021/08/06 | 3,585 | 3,590 | 3,560 | 3,565 | ±0 | ±0% | 4,300 |
| 2021/08/05 | 3,585 | 3,605 | 3,565 | 3,565 | -30 | -0.8% | 6,300 |
| 2021/08/04 | 3,595 | 3,610 | 3,580 | 3,595 | -10 | -0.3% | 9,200 |
| 2021/08/03 | 3,665 | 3,680 | 3,600 | 3,605 | -55 | -1.5% | 8,900 |
| 2021/08/02 | 3,665 | 3,710 | 3,655 | 3,660 | +15 | +0.4% | 20,400 |
| 2021/07/30 | 3,590 | 3,645 | 3,580 | 3,645 | +40 | +1.1% | 23,400 |
| 2021/07/29 | 3,605 | 3,605 | 3,585 | 3,605 | ±0 | ±0% | 5,200 |
| 2021/07/28 | 3,610 | 3,615 | 3,590 | 3,605 | -10 | -0.3% | 5,900 |
| 2021/07/27 | 3,630 | 3,630 | 3,605 | 3,615 | ±0 | ±0% | 10,700 |
| 2021/07/26 | 3,600 | 3,640 | 3,590 | 3,615 | +15 | +0.4% | 22,000 |
| 2021/07/21 | 3,570 | 3,600 | 3,545 | 3,600 | +70 | +2% | 16,800 |
| 2021/07/20 | 3,550 | 3,570 | 3,525 | 3,530 | -10 | -0.3% | 12,300 |
| 2021/07/19 | 3,545 | 3,550 | 3,525 | 3,540 | -5 | -0.1% | 8,300 |
| 2021/07/16 | 3,555 | 3,580 | 3,535 | 3,545 | +5 | +0.1% | 8,100 |
| 2021/07/15 | 3,600 | 3,600 | 3,540 | 3,540 | -40 | -1.1% | 7,900 |
| 2021/07/14 | 3,610 | 3,610 | 3,580 | 3,580 | -30 | -0.8% | 6,000 |
| 2021/07/13 | 3,610 | 3,615 | 3,575 | 3,610 | ±0 | ±0% | 12,900 |
| 2021/07/12 | 3,560 | 3,615 | 3,545 | 3,610 | +105 | +3% | 32,200 |
| 2021/07/09 | 3,505 | 3,535 | 3,480 | 3,505 | -25 | -0.7% | 36,700 |
| 2021/07/08 | 3,560 | 3,570 | 3,530 | 3,530 | -25 | -0.7% | 12,200 |
| 2021/07/07 | 3,565 | 3,580 | 3,540 | 3,555 | -35 | -1% | 10,500 |
| 2021/07/06 | 3,585 | 3,590 | 3,570 | 3,590 | +5 | +0.1% | 4,800 |
| 2021/07/05 | 3,545 | 3,615 | 3,540 | 3,585 | +40 | +1.1% | 28,800 |
| 2021/07/02 | 3,560 | 3,565 | 3,540 | 3,545 | -5 | -0.1% | 7,800 |
| 2021/07/01 | 3,515 | 3,550 | 3,515 | 3,550 | +25 | +0.7% | 9,300 |
| 2021/06/30 | 3,525 | 3,540 | 3,515 | 3,525 | +10 | +0.3% | 12,000 |
| 2021/06/29 | 3,550 | 3,550 | 3,505 | 3,515 | -30 | -0.8% | 8,900 |
| 2021/06/28 | 3,560 | 3,570 | 3,535 | 3,545 | +30 | +0.9% | 7,800 |
| 2021/06/25 | 3,585 | 3,585 | 3,515 | 3,515 | -45 | -1.3% | 18,800 |
| 2021/06/24 | 3,530 | 3,560 | 3,530 | 3,560 | +5 | +0.1% | 7,900 |
| 2021/06/23 | 3,505 | 3,555 | 3,495 | 3,555 | +60 | +1.7% | 20,200 |
| 2021/06/22 | 3,535 | 3,545 | 3,480 | 3,495 | +15 | +0.4% | 21,600 |
| 2021/06/21 | 3,480 | 3,495 | 3,455 | 3,480 | ±0 | ±0% | 18,900 |
| 2021/06/18 | 3,590 | 3,590 | 3,480 | 3,480 | -70 | -2% | 33,800 |
| 2021/06/17 | 3,560 | 3,565 | 3,535 | 3,550 | -10 | -0.3% | 7,700 |
| 2021/06/16 | 3,560 | 3,565 | 3,550 | 3,560 | +15 | +0.4% | 10,600 |
901～
950
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
