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 |
|---|---|---|---|---|---|---|---|
| 2020/04/02 | 3,680 | 3,680 | 3,535 | 3,545 | -135 | -3.7% | 82,800 |
| 2020/04/01 | 3,940 | 3,940 | 3,655 | 3,680 | -265 | -6.7% | 102,100 |
| 2020/03/31 | 3,970 | 4,075 | 3,940 | 3,945 | +45 | +1.2% | 96,300 |
| 2020/03/30 | 3,900 | 3,935 | 3,810 | 3,900 | -205 | -5% | 218,200 |
| 2020/03/27 | 4,140 | 4,160 | 4,020 | 4,105 | +15 | +0.4% | 256,800 |
| 2020/03/26 | 4,180 | 4,185 | 4,005 | 4,090 | -160 | -3.8% | 128,200 |
| 2020/03/25 | 4,200 | 4,250 | 4,110 | 4,250 | +225 | +5.6% | 156,700 |
| 2020/03/24 | 3,960 | 4,080 | 3,945 | 4,025 | +135 | +3.5% | 142,000 |
| 2020/03/23 | 3,800 | 3,910 | 3,710 | 3,890 | +260 | +7.2% | 212,700 |
| 2020/03/19 | 3,650 | 3,750 | 3,615 | 3,630 | +95 | +2.7% | 171,800 |
| 2020/03/18 | 3,450 | 3,660 | 3,450 | 3,535 | +150 | +4.4% | 170,500 |
| 2020/03/17 | 3,135 | 3,405 | 3,110 | 3,385 | +185 | +5.8% | 140,100 |
| 2020/03/16 | 3,230 | 3,340 | 3,190 | 3,200 | +25 | +0.8% | 145,500 |
| 2020/03/13 | 3,190 | 3,245 | 3,025 | 3,175 | -180 | -5.4% | 194,000 |
| 2020/03/12 | 3,465 | 3,500 | 3,315 | 3,355 | -180 | -5.1% | 135,000 |
| 2020/03/11 | 3,590 | 3,640 | 3,520 | 3,535 | -55 | -1.5% | 105,400 |
| 2020/03/10 | 3,350 | 3,600 | 3,285 | 3,590 | +135 | +3.9% | 180,100 |
| 2020/03/09 | 3,500 | 3,515 | 3,405 | 3,455 | -140 | -3.9% | 270,800 |
| 2020/03/06 | 3,695 | 3,705 | 3,575 | 3,595 | -170 | -4.5% | 228,400 |
| 2020/03/05 | 3,840 | 3,850 | 3,750 | 3,765 | -75 | -2% | 147,100 |
| 2020/03/04 | 3,835 | 3,890 | 3,815 | 3,840 | -65 | -1.7% | 146,600 |
| 2020/03/03 | 4,160 | 4,160 | 3,900 | 3,905 | -60 | -1.5% | 131,400 |
| 2020/03/02 | 3,755 | 4,050 | 3,750 | 3,965 | +160 | +4.2% | 182,400 |
| 2020/02/28 | 3,900 | 3,955 | 3,785 | 3,805 | -260 | -6.4% | 181,100 |
| 2020/02/27 | 4,180 | 4,205 | 4,055 | 4,065 | -145 | -3.4% | 116,600 |
| 2020/02/26 | 4,200 | 4,245 | 4,175 | 4,210 | -50 | -1.2% | 87,600 |
| 2020/02/25 | 4,190 | 4,305 | 4,190 | 4,260 | -210 | -4.7% | 136,100 |
| 2020/02/21 | 4,430 | 4,505 | 4,430 | 4,470 | +10 | +0.2% | 39,100 |
| 2020/02/20 | 4,555 | 4,560 | 4,460 | 4,460 | -75 | -1.7% | 47,100 |
| 2020/02/19 | 4,515 | 4,585 | 4,515 | 4,535 | +45 | +1% | 34,800 |
| 2020/02/18 | 4,510 | 4,550 | 4,445 | 4,490 | -40 | -0.9% | 49,200 |
| 2020/02/17 | 4,665 | 4,665 | 4,530 | 4,530 | -190 | -4% | 90,900 |
| 2020/02/14 | 4,695 | 4,740 | 4,695 | 4,720 | ±0 | ±0% | 25,200 |
| 2020/02/13 | 4,720 | 4,735 | 4,690 | 4,720 | -15 | -0.3% | 39,100 |
| 2020/02/12 | 4,765 | 4,785 | 4,725 | 4,735 | -30 | -0.6% | 35,100 |
| 2020/02/10 | 4,780 | 4,805 | 4,750 | 4,765 | -40 | -0.8% | 34,200 |
| 2020/02/07 | 4,850 | 4,855 | 4,800 | 4,805 | -20 | -0.4% | 30,800 |
| 2020/02/06 | 4,890 | 4,890 | 4,815 | 4,825 | -20 | -0.4% | 40,200 |
| 2020/02/05 | 4,845 | 4,890 | 4,790 | 4,845 | ±0 | ±0% | 35,700 |
| 2020/02/04 | 4,755 | 4,895 | 4,660 | 4,845 | +90 | +1.9% | 73,400 |
| 2020/02/03 | 4,675 | 4,795 | 4,630 | 4,755 | +25 | +0.5% | 83,600 |
| 2020/01/31 | 4,735 | 4,805 | 4,715 | 4,730 | -5 | -0.1% | 53,300 |
| 2020/01/30 | 4,935 | 4,935 | 4,705 | 4,735 | -225 | -4.5% | 80,000 |
| 2020/01/29 | 4,905 | 4,970 | 4,860 | 4,960 | +70 | +1.4% | 43,300 |
| 2020/01/28 | 4,750 | 4,910 | 4,740 | 4,890 | +140 | +2.9% | 63,900 |
| 2020/01/27 | 4,750 | 4,845 | 4,750 | 4,750 | -95 | -2% | 60,100 |
| 2020/01/24 | 4,870 | 4,875 | 4,770 | 4,845 | -45 | -0.9% | 51,400 |
| 2020/01/23 | 4,955 | 4,955 | 4,890 | 4,890 | -85 | -1.7% | 31,100 |
| 2020/01/22 | 4,995 | 5,010 | 4,900 | 4,975 | -20 | -0.4% | 55,400 |
| 2020/01/21 | 5,020 | 5,040 | 4,990 | 4,995 | -25 | -0.5% | 20,000 |
1251～
1300
件表示中 / 6228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 | 169,500円 | +6.1% | -0.9% | 2.36% | 9.10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 |
| 青山商 | 214,700円 | +2.6% | +10.9% | 6.33% | 10.97倍 | 0.59倍 |
|
紳士服業界首位、郊外型紳士服専門店チェーンの草分け。靴修理店「ミニット」や飲食店も展開 |
| ＭＶ東海 | 312,500円 | +4.1% | +0.8% | 2.72% | 10.60倍 | 1.13倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
| アクシアル | 106,600円 | +1.5% | -5.6% | 2.72% | 11.52倍 | 1.06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
