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 |
|---|---|---|---|---|---|---|---|
| 2019/08/16 | 3,700 | 3,735 | 3,680 | 3,715 | +15 | +0.4% | 15,000 |
| 2019/08/15 | 3,655 | 3,720 | 3,650 | 3,700 | -25 | -0.7% | 19,100 |
| 2019/08/14 | 3,745 | 3,745 | 3,700 | 3,725 | -35 | -0.9% | 17,000 |
| 2019/08/13 | 3,705 | 3,770 | 3,700 | 3,760 | -5 | -0.1% | 22,500 |
| 2019/08/09 | 3,735 | 3,770 | 3,730 | 3,765 | +25 | +0.7% | 23,100 |
| 2019/08/08 | 3,715 | 3,750 | 3,690 | 3,740 | +25 | +0.7% | 25,600 |
| 2019/08/07 | 3,600 | 3,740 | 3,600 | 3,715 | +80 | +2.2% | 52,300 |
| 2019/08/06 | 3,485 | 3,635 | 3,465 | 3,635 | +95 | +2.7% | 39,500 |
| 2019/08/05 | 3,520 | 3,550 | 3,510 | 3,540 | +20 | +0.6% | 27,900 |
| 2019/08/02 | 3,525 | 3,530 | 3,460 | 3,520 | -20 | -0.6% | 41,700 |
| 2019/08/01 | 3,610 | 3,610 | 3,505 | 3,540 | -55 | -1.5% | 44,300 |
| 2019/07/31 | 3,440 | 3,645 | 3,410 | 3,595 | +145 | +4.2% | 54,300 |
| 2019/07/30 | 3,400 | 3,450 | 3,400 | 3,450 | +50 | +1.5% | 17,000 |
| 2019/07/29 | 3,425 | 3,450 | 3,400 | 3,400 | -20 | -0.6% | 26,500 |
| 2019/07/26 | 3,405 | 3,425 | 3,405 | 3,420 | +5 | +0.1% | 6,300 |
| 2019/07/25 | 3,425 | 3,425 | 3,400 | 3,415 | ±0 | ±0% | 8,500 |
| 2019/07/24 | 3,430 | 3,430 | 3,405 | 3,415 | -10 | -0.3% | 12,100 |
| 2019/07/23 | 3,405 | 3,425 | 3,405 | 3,425 | +20 | +0.6% | 9,600 |
| 2019/07/22 | 3,420 | 3,425 | 3,400 | 3,405 | -10 | -0.3% | 8,300 |
| 2019/07/19 | 3,385 | 3,425 | 3,385 | 3,415 | +30 | +0.9% | 14,700 |
| 2019/07/18 | 3,435 | 3,435 | 3,380 | 3,385 | -50 | -1.5% | 24,600 |
| 2019/07/17 | 3,490 | 3,490 | 3,435 | 3,435 | -55 | -1.6% | 15,800 |
| 2019/07/16 | 3,460 | 3,490 | 3,440 | 3,490 | +25 | +0.7% | 17,600 |
| 2019/07/12 | 3,460 | 3,475 | 3,460 | 3,465 | +10 | +0.3% | 8,500 |
| 2019/07/11 | 3,430 | 3,460 | 3,425 | 3,455 | +30 | +0.9% | 12,000 |
| 2019/07/10 | 3,420 | 3,445 | 3,405 | 3,425 | +5 | +0.1% | 11,800 |
| 2019/07/09 | 3,425 | 3,450 | 3,410 | 3,420 | -5 | -0.1% | 9,300 |
| 2019/07/08 | 3,470 | 3,470 | 3,405 | 3,425 | -20 | -0.6% | 11,000 |
| 2019/07/05 | 3,470 | 3,475 | 3,425 | 3,445 | -25 | -0.7% | 17,200 |
| 2019/07/04 | 3,445 | 3,475 | 3,445 | 3,470 | +50 | +1.5% | 13,200 |
| 2019/07/03 | 3,355 | 3,445 | 3,355 | 3,420 | +65 | +1.9% | 23,100 |
| 2019/07/02 | 3,360 | 3,375 | 3,350 | 3,355 | +10 | +0.3% | 12,300 |
| 2019/07/01 | 3,280 | 3,345 | 3,280 | 3,345 | +75 | +2.3% | 17,300 |
| 2019/06/28 | 3,280 | 3,325 | 3,270 | 3,270 | -20 | -0.6% | 17,600 |
| 2019/06/27 | 3,270 | 3,290 | 3,260 | 3,290 | +25 | +0.8% | 10,100 |
| 2019/06/26 | 3,300 | 3,310 | 3,265 | 3,265 | -35 | -1.1% | 14,000 |
| 2019/06/25 | 3,325 | 3,345 | 3,285 | 3,300 | +20 | +0.6% | 23,100 |
| 2019/06/24 | 3,305 | 3,325 | 3,280 | 3,280 | -10 | -0.3% | 12,600 |
| 2019/06/21 | 3,330 | 3,340 | 3,285 | 3,290 | -30 | -0.9% | 14,400 |
| 2019/06/20 | 3,325 | 3,345 | 3,315 | 3,320 | +15 | +0.5% | 11,100 |
| 2019/06/19 | 3,300 | 3,320 | 3,295 | 3,305 | +25 | +0.8% | 13,600 |
| 2019/06/18 | 3,340 | 3,350 | 3,270 | 3,280 | -50 | -1.5% | 21,400 |
| 2019/06/17 | 3,355 | 3,380 | 3,330 | 3,330 | -25 | -0.7% | 10,600 |
| 2019/06/14 | 3,355 | 3,370 | 3,340 | 3,355 | +15 | +0.4% | 14,000 |
| 2019/06/13 | 3,355 | 3,370 | 3,335 | 3,340 | -20 | -0.6% | 12,900 |
| 2019/06/12 | 3,355 | 3,395 | 3,350 | 3,360 | +5 | +0.1% | 12,600 |
| 2019/06/11 | 3,345 | 3,360 | 3,335 | 3,355 | ±0 | ±0% | 10,100 |
| 2019/06/10 | 3,340 | 3,360 | 3,330 | 3,355 | +10 | +0.3% | 28,600 |
| 2019/06/07 | 3,340 | 3,350 | 3,310 | 3,345 | +5 | +0.1% | 10,300 |
| 2019/06/06 | 3,360 | 3,370 | 3,340 | 3,340 | -30 | -0.9% | 11,000 |
1401～
1450
件表示中 / 6227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 | 169,200円 | +6.1% | -0.9% | 2.36% | 9.09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 | 214,300円 | +2.6% | +10.9% | 6.35% | 10.95倍 | 0.58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 |
| アクシアル | 107,100円 | +1.5% | -5.6% | 2.71% | 11.57倍 | 1.07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 |
| 日本調剤 | 301,000円 | +3.4% | -0.2% | 0.83% | 25.69倍 | 1.53倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
市場注目の銘柄
チャート関連のコラム
