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 |
|---|---|---|---|---|---|---|---|
| 2019/09/06 | 3,860 | 3,860 | 3,820 | 3,825 | -35 | -0.9% | 14,300 |
| 2019/09/05 | 3,885 | 3,885 | 3,855 | 3,860 | -5 | -0.1% | 20,400 |
| 2019/09/04 | 3,850 | 3,880 | 3,835 | 3,865 | ±0 | ±0% | 22,600 |
| 2019/09/03 | 3,775 | 3,865 | 3,750 | 3,865 | +110 | +2.9% | 41,900 |
| 2019/09/02 | 3,780 | 3,795 | 3,750 | 3,755 | -55 | -1.4% | 9,000 |
| 2019/08/30 | 3,740 | 3,820 | 3,740 | 3,810 | +75 | +2% | 27,600 |
| 2019/08/29 | 3,750 | 3,775 | 3,725 | 3,735 | -35 | -0.9% | 11,000 |
| 2019/08/28 | 3,780 | 3,785 | 3,735 | 3,770 | -10 | -0.3% | 12,500 |
| 2019/08/27 | 3,750 | 3,790 | 3,750 | 3,780 | +30 | +0.8% | 12,700 |
| 2019/08/26 | 3,765 | 3,775 | 3,735 | 3,750 | -25 | -0.7% | 16,100 |
| 2019/08/23 | 3,800 | 3,800 | 3,775 | 3,775 | -25 | -0.7% | 14,900 |
| 2019/08/22 | 3,790 | 3,800 | 3,760 | 3,800 | +20 | +0.5% | 13,900 |
| 2019/08/21 | 3,775 | 3,790 | 3,745 | 3,780 | -10 | -0.3% | 12,800 |
| 2019/08/20 | 3,765 | 3,805 | 3,765 | 3,790 | +30 | +0.8% | 24,700 |
| 2019/08/19 | 3,720 | 3,770 | 3,720 | 3,760 | +45 | +1.2% | 21,000 |
| 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 |
1451～
1500
件表示中 / 6292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 | 697,000円 | +13.5% | -6.8% | 0.34% | 71.83倍 | 2.91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 |
| ジョイ本田 | 216,300円 | +3.1% | -5.7% | 3.88% | 16.60倍 | 1.07倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
| コーナン商事 | 396,500円 | +4.4% | +3.0% | 3.28% | 7.76倍 | 0.68倍 |
|
ホームセンター（ＨＣ）大手。大阪発祥で近畿圏にドミナント展開。Ｍ＆Ａで首都圏へ本格進出 |
| ロイヤルＨＤ | 265,800円 | +9.5% | +6.6% | 1.20% | 26.98倍 | 2.60倍 |
|
外食老舗。「ロイヤルホスト」と天丼「てんや」等を展開。ホテルや施設内食堂、食品も展開 |
| アトム | 66,000円 | -8.4% | - | 0.00% | - | 25.14倍 |
|
ステーキ、回転ずし、焼き肉が中心の外食中堅。名古屋軸に東日本にも展開。コロワイド子会社 |
市場注目の銘柄
チャート関連のコラム
