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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 2021/06/15 | 3,535 | 3,565 | 3,525 | 3,545 | +10 | +0.3% | 12,300 |
| 2021/06/14 | 3,545 | 3,560 | 3,525 | 3,535 | -10 | -0.3% | 7,300 |
| 2021/06/11 | 3,575 | 3,575 | 3,525 | 3,545 | -30 | -0.8% | 19,100 |
| 2021/06/10 | 3,600 | 3,600 | 3,555 | 3,575 | -20 | -0.6% | 15,400 |
| 2021/06/09 | 3,550 | 3,600 | 3,550 | 3,595 | +50 | +1.4% | 27,300 |
| 2021/06/08 | 3,510 | 3,545 | 3,510 | 3,545 | +25 | +0.7% | 10,900 |
| 2021/06/07 | 3,515 | 3,520 | 3,500 | 3,520 | ±0 | ±0% | 11,600 |
| 2021/06/04 | 3,515 | 3,520 | 3,490 | 3,520 | +20 | +0.6% | 14,900 |
| 2021/06/03 | 3,510 | 3,515 | 3,480 | 3,500 | ±0 | ±0% | 9,400 |
| 2021/06/02 | 3,485 | 3,505 | 3,465 | 3,500 | +15 | +0.4% | 14,000 |
| 2021/06/01 | 3,485 | 3,485 | 3,455 | 3,485 | +35 | +1% | 9,700 |
| 2021/05/31 | 3,490 | 3,515 | 3,450 | 3,450 | -30 | -0.9% | 15,400 |
| 2021/05/28 | 3,455 | 3,480 | 3,445 | 3,480 | +50 | +1.5% | 15,100 |
| 2021/05/27 | 3,470 | 3,480 | 3,430 | 3,430 | -50 | -1.4% | 30,800 |
| 2021/05/26 | 3,465 | 3,485 | 3,450 | 3,480 | +20 | +0.6% | 10,600 |
| 2021/05/25 | 3,525 | 3,525 | 3,460 | 3,460 | -60 | -1.7% | 18,300 |
| 2021/05/24 | 3,530 | 3,535 | 3,485 | 3,520 | +10 | +0.3% | 15,600 |
| 2021/05/21 | 3,510 | 3,515 | 3,485 | 3,510 | +15 | +0.4% | 8,000 |
| 2021/05/20 | 3,490 | 3,520 | 3,485 | 3,495 | +5 | +0.1% | 13,600 |
| 2021/05/19 | 3,480 | 3,500 | 3,465 | 3,490 | -20 | -0.6% | 11,700 |
| 2021/05/18 | 3,460 | 3,525 | 3,450 | 3,510 | +75 | +2.2% | 35,800 |
| 2021/05/17 | 3,435 | 3,455 | 3,420 | 3,435 | ±0 | ±0% | 13,300 |
| 2021/05/14 | 3,425 | 3,450 | 3,400 | 3,435 | +65 | +1.9% | 18,800 |
| 2021/05/13 | 3,420 | 3,430 | 3,370 | 3,370 | -60 | -1.7% | 43,300 |
1001～
1050
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
