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 |
|---|---|---|---|---|---|---|---|
| 2019/06/05 | 3,330 | 3,375 | 3,325 | 3,370 | +80 | +2.4% | 24,000 |
| 2019/06/04 | 3,305 | 3,305 | 3,265 | 3,290 | -10 | -0.3% | 13,900 |
| 2019/06/03 | 3,295 | 3,305 | 3,270 | 3,300 | -20 | -0.6% | 23,900 |
| 2019/05/31 | 3,370 | 3,370 | 3,315 | 3,320 | -35 | -1% | 22,800 |
| 2019/05/30 | 3,385 | 3,385 | 3,350 | 3,355 | -35 | -1% | 25,400 |
| 2019/05/29 | 3,425 | 3,430 | 3,390 | 3,390 | -60 | -1.7% | 37,400 |
| 2019/05/28 | 3,470 | 3,470 | 3,430 | 3,450 | +10 | +0.3% | 14,200 |
| 2019/05/27 | 3,470 | 3,480 | 3,425 | 3,440 | -25 | -0.7% | 20,800 |
| 2019/05/24 | 3,465 | 3,480 | 3,460 | 3,465 | -30 | -0.9% | 17,700 |
| 2019/05/23 | 3,460 | 3,495 | 3,455 | 3,495 | +40 | +1.2% | 17,200 |
| 2019/05/22 | 3,460 | 3,465 | 3,440 | 3,455 | +10 | +0.3% | 9,900 |
| 2019/05/21 | 3,455 | 3,465 | 3,430 | 3,445 | -5 | -0.1% | 19,000 |
| 2019/05/20 | 3,470 | 3,480 | 3,435 | 3,450 | -10 | -0.3% | 17,600 |
| 2019/05/17 | 3,450 | 3,460 | 3,425 | 3,460 | +35 | +1% | 20,900 |
| 2019/05/16 | 3,450 | 3,450 | 3,410 | 3,425 | -30 | -0.9% | 26,700 |
| 2019/05/15 | 3,480 | 3,485 | 3,445 | 3,455 | -10 | -0.3% | 16,200 |
| 2019/05/14 | 3,420 | 3,465 | 3,400 | 3,465 | ±0 | ±0% | 23,100 |
| 2019/05/13 | 3,540 | 3,545 | 3,460 | 3,465 | -85 | -2.4% | 39,400 |
| 2019/05/10 | 3,535 | 3,580 | 3,530 | 3,550 | +20 | +0.6% | 21,400 |
| 2019/05/09 | 3,595 | 3,595 | 3,520 | 3,530 | -90 | -2.5% | 39,800 |
| 2019/05/08 | 3,625 | 3,665 | 3,610 | 3,620 | -40 | -1.1% | 26,800 |
| 2019/05/07 | 3,665 | 3,705 | 3,655 | 3,660 | -5 | -0.1% | 23,400 |
| 2019/04/26 | 3,635 | 3,670 | 3,630 | 3,665 | +5 | +0.1% | 10,500 |
| 2019/04/25 | 3,640 | 3,680 | 3,640 | 3,660 | +20 | +0.5% | 16,300 |
| 2019/04/24 | 3,685 | 3,695 | 3,635 | 3,640 | -35 | -1% | 14,900 |
| 2019/04/23 | 3,635 | 3,680 | 3,635 | 3,675 | +40 | +1.1% | 13,100 |
| 2019/04/22 | 3,610 | 3,645 | 3,605 | 3,635 | +30 | +0.8% | 12,500 |
| 2019/04/19 | 3,625 | 3,640 | 3,600 | 3,605 | -10 | -0.3% | 11,000 |
| 2019/04/18 | 3,655 | 3,665 | 3,605 | 3,615 | -35 | -1% | 17,000 |
| 2019/04/17 | 3,690 | 3,690 | 3,645 | 3,650 | -40 | -1.1% | 17,000 |
| 2019/04/16 | 3,705 | 3,715 | 3,680 | 3,690 | -15 | -0.4% | 14,600 |
| 2019/04/15 | 3,675 | 3,715 | 3,675 | 3,705 | +40 | +1.1% | 21,900 |
| 2019/04/12 | 3,675 | 3,695 | 3,640 | 3,665 | +5 | +0.1% | 38,400 |
| 2019/04/11 | 3,595 | 3,665 | 3,595 | 3,660 | +70 | +1.9% | 22,400 |
| 2019/04/10 | 3,575 | 3,610 | 3,565 | 3,590 | -15 | -0.4% | 25,000 |
| 2019/04/09 | 3,580 | 3,635 | 3,560 | 3,605 | -10 | -0.3% | 49,400 |
| 2019/04/08 | 3,660 | 3,665 | 3,615 | 3,615 | -45 | -1.2% | 23,800 |
| 2019/04/05 | 3,720 | 3,730 | 3,650 | 3,660 | -50 | -1.3% | 33,100 |
| 2019/04/04 | 3,665 | 3,725 | 3,665 | 3,710 | +50 | +1.4% | 25,600 |
| 2019/04/03 | 3,655 | 3,660 | 3,625 | 3,660 | -5 | -0.1% | 22,100 |
| 2019/04/02 | 3,745 | 3,755 | 3,665 | 3,665 | -60 | -1.6% | 26,800 |
| 2019/04/01 | 3,680 | 3,745 | 3,680 | 3,725 | +35 | +0.9% | 32,900 |
| 2019/03/29 | 3,705 | 3,715 | 3,660 | 3,690 | -15 | -0.4% | 34,400 |
| 2019/03/28 | 3,755 | 3,755 | 3,700 | 3,705 | -75 | -2% | 57,100 |
| 2019/03/27 | 3,785 | 3,785 | 3,740 | 3,780 | -50 | -1.3% | 211,400 |
| 2019/03/26 | 3,865 | 3,875 | 3,810 | 3,830 | -20 | -0.5% | 236,900 |
| 2019/03/25 | 3,845 | 3,875 | 3,845 | 3,850 | -25 | -0.6% | 94,200 |
| 2019/03/22 | 3,820 | 3,875 | 3,820 | 3,875 | +60 | +1.6% | 52,400 |
| 2019/03/20 | 3,850 | 3,855 | 3,800 | 3,815 | -40 | -1% | 67,800 |
| 2019/03/19 | 3,910 | 3,910 | 3,855 | 3,855 | -60 | -1.5% | 70,800 |
1451～
1500
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 | 556,000円 | +11.1% | -37.9% | 0.43% | 96.36倍 | 2.32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 | 169,400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 | 217,500円 | +2.6% | +10.9% | 6.25% | 11.11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 |
| アクシアル | 106,500円 | +1.5% | -5.6% | 2.72% | 11.51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 |
| 日本調剤 | 317,500円 | +3.4% | -0.2% | 0.79% | 27.10倍 | 1.61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
