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 |
|---|---|---|---|---|---|---|---|
| 2021/02/17 | 3,650 | 3,675 | 3,640 | 3,640 | ±0 | ±0% | 24,200 |
| 2021/02/16 | 3,710 | 3,710 | 3,620 | 3,640 | -60 | -1.6% | 38,800 |
| 2021/02/15 | 3,700 | 3,720 | 3,670 | 3,700 | ±0 | ±0% | 27,800 |
| 2021/02/12 | 3,650 | 3,700 | 3,645 | 3,700 | +55 | +1.5% | 36,400 |
| 2021/02/10 | 3,630 | 3,665 | 3,610 | 3,645 | +20 | +0.6% | 19,900 |
| 2021/02/09 | 3,675 | 3,675 | 3,620 | 3,625 | -40 | -1.1% | 27,100 |
| 2021/02/08 | 3,635 | 3,665 | 3,630 | 3,665 | +45 | +1.2% | 39,000 |
| 2021/02/05 | 3,585 | 3,630 | 3,585 | 3,620 | +85 | +2.4% | 38,100 |
| 2021/02/04 | 3,580 | 3,620 | 3,530 | 3,535 | -30 | -0.8% | 46,600 |
| 2021/02/03 | 3,515 | 3,580 | 3,515 | 3,565 | +50 | +1.4% | 38,700 |
| 2021/02/02 | 3,485 | 3,515 | 3,485 | 3,515 | +30 | +0.9% | 11,600 |
| 2021/02/01 | 3,500 | 3,520 | 3,485 | 3,485 | -20 | -0.6% | 24,200 |
| 2021/01/29 | 3,535 | 3,540 | 3,495 | 3,505 | -15 | -0.4% | 21,900 |
| 2021/01/28 | 3,490 | 3,530 | 3,480 | 3,520 | +20 | +0.6% | 28,500 |
| 2021/01/27 | 3,500 | 3,515 | 3,495 | 3,500 | -5 | -0.1% | 11,800 |
| 2021/01/26 | 3,500 | 3,510 | 3,480 | 3,505 | +5 | +0.1% | 12,000 |
| 2021/01/25 | 3,500 | 3,500 | 3,475 | 3,500 | +15 | +0.4% | 17,800 |
| 2021/01/22 | 3,460 | 3,485 | 3,450 | 3,485 | +20 | +0.6% | 21,400 |
| 2021/01/21 | 3,500 | 3,535 | 3,460 | 3,465 | -20 | -0.6% | 28,200 |
| 2021/01/20 | 3,450 | 3,490 | 3,415 | 3,485 | +55 | +1.6% | 36,800 |
| 2021/01/19 | 3,380 | 3,440 | 3,380 | 3,430 | +30 | +0.9% | 31,800 |
| 2021/01/18 | 3,405 | 3,415 | 3,380 | 3,400 | -20 | -0.6% | 19,700 |
| 2021/01/15 | 3,395 | 3,425 | 3,395 | 3,420 | ±0 | ±0% | 18,700 |
| 2021/01/14 | 3,365 | 3,420 | 3,360 | 3,420 | +55 | +1.6% | 33,700 |
| 2021/01/13 | 3,380 | 3,385 | 3,355 | 3,365 | -5 | -0.1% | 20,200 |
| 2021/01/12 | 3,340 | 3,370 | 3,320 | 3,370 | +20 | +0.6% | 20,500 |
| 2021/01/08 | 3,330 | 3,355 | 3,320 | 3,350 | +15 | +0.4% | 26,100 |
| 2021/01/07 | 3,330 | 3,360 | 3,325 | 3,335 | +20 | +0.6% | 21,600 |
| 2021/01/06 | 3,295 | 3,325 | 3,280 | 3,315 | +20 | +0.6% | 16,000 |
| 2021/01/05 | 3,300 | 3,315 | 3,275 | 3,295 | -5 | -0.2% | 27,100 |
| 2021/01/04 | 3,395 | 3,395 | 3,285 | 3,300 | -70 | -2.1% | 51,800 |
| 2020/12/30 | 3,400 | 3,400 | 3,365 | 3,370 | -50 | -1.5% | 24,700 |
| 2020/12/29 | 3,380 | 3,420 | 3,375 | 3,420 | +45 | +1.3% | 23,700 |
| 2020/12/28 | 3,385 | 3,395 | 3,350 | 3,375 | -20 | -0.6% | 30,300 |
| 2020/12/25 | 3,360 | 3,395 | 3,335 | 3,395 | +65 | +2% | 34,600 |
| 2020/12/24 | 3,325 | 3,340 | 3,320 | 3,330 | +5 | +0.2% | 21,800 |
| 2020/12/23 | 3,325 | 3,340 | 3,305 | 3,325 | +20 | +0.6% | 17,000 |
| 2020/12/22 | 3,320 | 3,325 | 3,300 | 3,305 | -25 | -0.8% | 38,800 |
| 2020/12/21 | 3,375 | 3,390 | 3,325 | 3,330 | -35 | -1% | 39,600 |
| 2020/12/18 | 3,370 | 3,390 | 3,355 | 3,365 | -5 | -0.1% | 20,600 |
| 2020/12/17 | 3,400 | 3,400 | 3,350 | 3,370 | -30 | -0.9% | 23,400 |
| 2020/12/16 | 3,410 | 3,410 | 3,375 | 3,400 | +15 | +0.4% | 16,400 |
| 2020/12/15 | 3,395 | 3,405 | 3,370 | 3,385 | -25 | -0.7% | 19,800 |
| 2020/12/14 | 3,400 | 3,435 | 3,395 | 3,410 | +10 | +0.3% | 27,500 |
| 2020/12/11 | 3,375 | 3,400 | 3,360 | 3,400 | +20 | +0.6% | 18,300 |
| 2020/12/10 | 3,390 | 3,400 | 3,380 | 3,380 | -15 | -0.4% | 10,900 |
| 2020/12/09 | 3,345 | 3,395 | 3,345 | 3,395 | +40 | +1.2% | 14,200 |
| 2020/12/08 | 3,350 | 3,370 | 3,330 | 3,355 | -5 | -0.1% | 23,600 |
| 2020/12/07 | 3,410 | 3,410 | 3,355 | 3,360 | -35 | -1% | 30,500 |
| 2020/12/04 | 3,405 | 3,410 | 3,385 | 3,395 | -10 | -0.3% | 24,100 |
1051～
1100
件表示中 / 6242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 | 560,000円 | +11.1% | -37.9% | 0.43% | 97.05倍 | 2.34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 |
| アークランズ | 169,700円 | +6.1% | -0.9% | 2.36% | 9.11倍 | 0.87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 | 737,000円 | +8.3% | +12.1% | 0.45% | 15.95倍 | 1.76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 |
| ゲンキードラ | 342,000円 | +9.3% | +10.3% | 0.38% | 14.85倍 | 2.09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 |
| アクシアル | 111,200円 | +1.5% | -5.6% | 2.61% | 12.01倍 | 1.10倍 |
|
新潟地盤のスーパー原信とナルス、群馬のフレッセイが統合。加工センター活用の生鮮に強み |
市場注目の銘柄
チャート関連のコラム
