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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 5,890 | 5,970 | 5,860 | 5,880 | ±0 | ±0% | 20,300 |
| 2025/02/14 | 5,890 | 5,910 | 5,850 | 5,880 | +20 | +0.3% | 15,900 |
| 2025/02/13 | 5,800 | 5,900 | 5,790 | 5,860 | +80 | +1.4% | 26,000 |
| 2025/02/12 | 5,900 | 5,910 | 5,630 | 5,780 | -160 | -2.7% | 75,100 |
| 2025/02/10 | 5,980 | 6,040 | 5,910 | 5,940 | +10 | +0.2% | 38,100 |
| 2025/02/07 | 5,960 | 6,000 | 5,930 | 5,930 | ±0 | ±0% | 21,600 |
| 2025/02/06 | 5,890 | 5,950 | 5,890 | 5,930 | +50 | +0.9% | 12,500 |
| 2025/02/05 | 5,960 | 5,970 | 5,880 | 5,880 | -80 | -1.3% | 27,900 |
| 2025/02/04 | 6,120 | 6,120 | 5,960 | 5,960 | -70 | -1.2% | 43,900 |
| 2025/02/03 | 6,090 | 6,090 | 6,010 | 6,030 | -60 | -1% | 35,500 |
| 2025/01/31 | 6,070 | 6,090 | 6,040 | 6,090 | ±0 | ±0% | 17,600 |
| 2025/01/30 | 6,080 | 6,110 | 6,050 | 6,090 | ±0 | ±0% | 16,200 |
| 2025/01/29 | 6,140 | 6,160 | 6,070 | 6,090 | -40 | -0.7% | 23,600 |
| 2025/01/28 | 6,050 | 6,130 | 6,030 | 6,130 | +130 | +2.2% | 22,600 |
| 2025/01/27 | 5,960 | 6,030 | 5,960 | 6,000 | +40 | +0.7% | 19,400 |
| 2025/01/24 | 6,010 | 6,040 | 5,960 | 5,960 | -20 | -0.3% | 25,400 |
| 2025/01/23 | 6,080 | 6,080 | 5,970 | 5,980 | -100 | -1.6% | 32,600 |
| 2025/01/22 | 6,140 | 6,140 | 6,040 | 6,080 | +10 | +0.2% | 23,900 |
| 2025/01/21 | 6,060 | 6,110 | 6,060 | 6,070 | +20 | +0.3% | 16,700 |
| 2025/01/20 | 6,070 | 6,080 | 6,010 | 6,050 | -20 | -0.3% | 23,400 |
| 2025/01/17 | 6,150 | 6,150 | 6,060 | 6,070 | -40 | -0.7% | 17,500 |
| 2025/01/16 | 6,130 | 6,200 | 6,090 | 6,110 | +30 | +0.5% | 22,400 |
| 2025/01/15 | 6,050 | 6,130 | 6,050 | 6,080 | +30 | +0.5% | 22,300 |
| 2025/01/14 | 6,140 | 6,140 | 6,030 | 6,050 | -90 | -1.5% | 44,700 |
| 2025/01/10 | 6,210 | 6,210 | 6,120 | 6,140 | -90 | -1.4% | 29,000 |
| 2025/01/09 | 6,350 | 6,350 | 6,230 | 6,230 | -120 | -1.9% | 22,900 |
| 2025/01/08 | 6,370 | 6,370 | 6,270 | 6,350 | -50 | -0.8% | 40,400 |
| 2025/01/07 | 6,420 | 6,430 | 6,340 | 6,400 | +30 | +0.5% | 24,500 |
| 2025/01/06 | 6,520 | 6,550 | 6,370 | 6,370 | -150 | -2.3% | 39,800 |
| 2024/12/30 | 6,720 | 6,720 | 6,500 | 6,520 | -170 | -2.5% | 38,200 |
| 2024/12/27 | 6,680 | 6,740 | 6,650 | 6,690 | +40 | +0.6% | 26,800 |
| 2024/12/26 | 6,630 | 6,680 | 6,610 | 6,650 | ±0 | ±0% | 24,700 |
| 2024/12/25 | 6,710 | 6,710 | 6,600 | 6,650 | -60 | -0.9% | 27,300 |
| 2024/12/24 | 6,680 | 6,710 | 6,650 | 6,710 | +50 | +0.8% | 20,200 |
| 2024/12/23 | 6,700 | 6,740 | 6,640 | 6,660 | -20 | -0.3% | 26,800 |
| 2024/12/20 | 6,900 | 6,900 | 6,680 | 6,680 | -230 | -3.3% | 45,200 |
| 2024/12/19 | 6,740 | 6,950 | 6,740 | 6,910 | +150 | +2.2% | 49,000 |
| 2024/12/18 | 6,720 | 6,830 | 6,680 | 6,760 | +70 | +1% | 26,300 |
| 2024/12/17 | 6,680 | 6,750 | 6,640 | 6,690 | +40 | +0.6% | 21,600 |
| 2024/12/16 | 6,720 | 6,720 | 6,620 | 6,650 | -100 | -1.5% | 20,100 |
| 2024/12/13 | 6,670 | 6,770 | 6,650 | 6,750 | +10 | +0.1% | 25,200 |
| 2024/12/12 | 6,750 | 6,770 | 6,670 | 6,740 | +20 | +0.3% | 20,900 |
| 2024/12/11 | 6,660 | 6,770 | 6,660 | 6,720 | +40 | +0.6% | 19,700 |
| 2024/12/10 | 6,750 | 6,750 | 6,560 | 6,680 | -70 | -1% | 29,000 |
| 2024/12/09 | 6,700 | 6,780 | 6,700 | 6,750 | +50 | +0.7% | 17,400 |
| 2024/12/06 | 6,730 | 6,780 | 6,690 | 6,700 | -30 | -0.4% | 14,900 |
| 2024/12/05 | 6,690 | 6,740 | 6,680 | 6,730 | +60 | +0.9% | 23,200 |
| 2024/12/04 | 6,570 | 6,690 | 6,550 | 6,670 | +100 | +1.5% | 26,700 |
| 2024/12/03 | 6,490 | 6,700 | 6,490 | 6,570 | +100 | +1.5% | 41,300 |
| 2024/12/02 | 6,520 | 6,520 | 6,420 | 6,470 | -60 | -0.9% | 23,700 |
51～
100
件表示中 / 6220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 | 588,000円 | +17.2% | -38.9% | 0.41% | 93.41倍 | 2.52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 |
| ハイデ日高 | 309,000円 | +7.9% | +6.2% | 1.42% | 27.13倍 | 4.30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 | 369,000円 | +9.3% | +10.3% | 0.35% | 16.02倍 | 2.26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 | 171,600円 | +6.1% | -0.9% | 2.33% | 9.22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 |
| 大黒天 | 757,000円 | +8.3% | +12.1% | 0.44% | 16.38倍 | 1.81倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
市場注目の銘柄
チャート関連のコラム
