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 |
|---|---|---|---|---|---|---|---|
| 2026/06/12 | 4,750 | 4,765 | 4,675 | 4,695 | -85 | -1.8% | 75,100 |
| 2026/06/11 | 4,720 | 4,790 | 4,705 | 4,780 | +80 | +1.7% | 84,500 |
| 2026/06/10 | 4,570 | 4,700 | 4,570 | 4,700 | +145 | +3.2% | 101,000 |
| 2026/06/09 | 4,625 | 4,655 | 4,540 | 4,555 | -10 | -0.2% | 98,000 |
| 2026/06/08 | 4,470 | 4,605 | 4,470 | 4,565 | +150 | +3.4% | 147,500 |
| 2026/06/05 | 4,450 | 4,530 | 4,405 | 4,415 | -30 | -0.7% | 93,400 |
| 2026/06/04 | 4,570 | 4,590 | 4,430 | 4,445 | -135 | -2.9% | 132,600 |
| 2026/06/03 | 4,550 | 4,595 | 4,485 | 4,580 | +10 | +0.2% | 80,400 |
| 2026/06/02 | 4,720 | 4,750 | 4,570 | 4,570 | -130 | -2.8% | 112,600 |
| 2026/06/01 | 4,775 | 4,775 | 4,600 | 4,700 | -85 | -1.8% | 101,900 |
| 2026/05/29 | 4,790 | 4,875 | 4,785 | 4,785 | +50 | +1.1% | 109,800 |
| 2026/05/28 | 4,810 | 4,835 | 4,710 | 4,735 | -75 | -1.6% | 96,600 |
| 2026/05/27 | 4,850 | 4,870 | 4,790 | 4,810 | -65 | -1.3% | 81,900 |
| 2026/05/26 | 4,915 | 4,970 | 4,855 | 4,875 | -65 | -1.3% | 79,300 |
| 2026/05/25 | 5,050 | 5,050 | 4,885 | 4,940 | -110 | -2.2% | 98,300 |
| 2026/05/22 | 5,060 | 5,090 | 5,010 | 5,050 | -30 | -0.6% | 35,700 |
| 2026/05/21 | 5,080 | 5,130 | 5,080 | 5,080 | -10 | -0.2% | 27,900 |
| 2026/05/20 | 5,150 | 5,150 | 5,020 | 5,090 | -40 | -0.8% | 55,000 |
| 2026/05/19 | 5,100 | 5,210 | 5,100 | 5,130 | +130 | +2.6% | 80,100 |
| 2026/05/18 | 5,250 | 5,350 | 5,000 | 5,000 | +25 | +0.5% | 173,300 |
| 2026/05/15 | 4,990 | 4,990 | 4,920 | 4,975 | -65 | -1.3% | 70,100 |
| 2026/05/14 | 5,020 | 5,040 | 4,945 | 5,040 | -10 | -0.2% | 65,000 |
| 2026/05/13 | 4,990 | 5,120 | 4,950 | 5,050 | +130 | +2.6% | 102,200 |
| 2026/05/12 | 5,070 | 5,070 | 4,900 | 4,920 | -150 | -3% | 133,400 |
| 2026/05/11 | 5,110 | 5,130 | 5,050 | 5,070 | -40 | -0.8% | 86,900 |
| 2026/05/08 | 5,200 | 5,250 | 5,110 | 5,110 | -90 | -1.7% | 85,100 |
| 2026/05/07 | 5,260 | 5,300 | 5,180 | 5,200 | -60 | -1.1% | 71,400 |
| 2026/05/01 | 5,260 | 5,260 | 5,190 | 5,260 | ±0 | ±0% | 57,000 |
| 2026/04/30 | 5,340 | 5,340 | 5,240 | 5,260 | -120 | -2.2% | 68,700 |
| 2026/04/28 | 5,380 | 5,380 | 5,300 | 5,380 | ±0 | ±0% | 57,000 |
| 2026/04/27 | 5,290 | 5,400 | 5,280 | 5,380 | +70 | +1.3% | 44,000 |
| 2026/04/24 | 5,350 | 5,350 | 5,270 | 5,310 | -30 | -0.6% | 56,700 |
| 2026/04/23 | 5,450 | 5,460 | 5,310 | 5,340 | -130 | -2.4% | 78,800 |
| 2026/04/22 | 5,540 | 5,540 | 5,450 | 5,470 | -70 | -1.3% | 62,500 |
| 2026/04/21 | 5,690 | 5,690 | 5,530 | 5,540 | -120 | -2.1% | 55,100 |
| 2026/04/20 | 5,670 | 5,690 | 5,620 | 5,660 | ±0 | ±0% | 47,200 |
| 2026/04/17 | 5,680 | 5,720 | 5,640 | 5,660 | -30 | -0.5% | 29,000 |
| 2026/04/16 | 5,740 | 5,770 | 5,670 | 5,690 | -30 | -0.5% | 36,500 |
| 2026/04/15 | 5,680 | 5,720 | 5,650 | 5,720 | +100 | +1.8% | 39,700 |
| 2026/04/14 | 5,690 | 5,730 | 5,590 | 5,620 | -40 | -0.7% | 53,300 |
| 2026/04/13 | 5,680 | 5,700 | 5,630 | 5,660 | -40 | -0.7% | 45,800 |
| 2026/04/10 | 5,840 | 5,840 | 5,670 | 5,700 | -110 | -1.9% | 52,100 |
| 2026/04/09 | 5,900 | 5,910 | 5,800 | 5,810 | -70 | -1.2% | 45,800 |
| 2026/04/08 | 5,920 | 5,930 | 5,840 | 5,880 | +10 | +0.2% | 64,000 |
| 2026/04/07 | 5,890 | 5,930 | 5,840 | 5,870 | ±0 | ±0% | 40,100 |
| 2026/04/06 | 5,900 | 5,910 | 5,830 | 5,870 | -20 | -0.3% | 43,200 |
| 2026/04/03 | 5,870 | 5,890 | 5,830 | 5,890 | +40 | +0.7% | 25,400 |
| 2026/04/02 | 5,800 | 5,890 | 5,800 | 5,850 | +60 | +1% | 72,300 |
| 2026/04/01 | 5,710 | 5,790 | 5,690 | 5,790 | +90 | +1.6% | 55,000 |
| 2026/03/31 | 5,650 | 5,760 | 5,640 | 5,700 | +30 | +0.5% | 69,100 |
101～
150
件表示中 / 6591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 | 580,000円 | +16.6% | +0.7% | 0.45% | 31.43倍 | 2.07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 | 322,000円 | +7.6% | +3.2% | 1.74% | 24.92倍 | 4.21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・繁華街立地が多い。直営出店が中心 |
| 山岡家 | 584,000円 | +12.5% | +9.4% | 0.51% | 31.47倍 | 10.41倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| ゲンキードラ | 376,000円 | +10.6% | +8.5% | 0.35% | 13.99倍 | 1.88倍 |
|
福井地盤のドラッグストア。近年は滋賀・愛知にも出店。低価格で集客、売上の約７割が食品 |
| イオン北海 | 82,300円 | +3.1% | +2.1% | 1.94% | 38.17倍 | 1.59倍 |
|
イオン系。北海道で総合スーパー（ＧＭＳ）や食品スーパー展開。アークス、生協と三つどもえ |
市場注目の銘柄
チャート関連のコラム
