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 |
|---|---|---|---|---|---|---|---|
| 2018/12/28 | 3,620 | 3,620 | 3,560 | 3,615 | -30 | -0.8% | 15,900 |
| 2018/12/27 | 3,670 | 3,690 | 3,600 | 3,645 | +115 | +3.3% | 21,400 |
| 2018/12/26 | 3,380 | 3,550 | 3,380 | 3,530 | +190 | +5.7% | 20,800 |
| 2018/12/25 | 3,440 | 3,440 | 3,335 | 3,340 | -160 | -4.6% | 44,600 |
| 2018/12/21 | 3,570 | 3,570 | 3,460 | 3,500 | -80 | -2.2% | 36,600 |
| 2018/12/20 | 3,650 | 3,650 | 3,580 | 3,580 | -90 | -2.5% | 20,500 |
| 2018/12/19 | 3,765 | 3,765 | 3,660 | 3,670 | -85 | -2.3% | 15,400 |
| 2018/12/18 | 3,840 | 3,840 | 3,750 | 3,755 | -85 | -2.2% | 12,500 |
| 2018/12/17 | 3,810 | 3,850 | 3,810 | 3,840 | +30 | +0.8% | 10,700 |
| 2018/12/14 | 3,840 | 3,860 | 3,810 | 3,810 | -20 | -0.5% | 22,500 |
| 2018/12/13 | 3,800 | 3,840 | 3,800 | 3,830 | +10 | +0.3% | 14,000 |
| 2018/12/12 | 3,800 | 3,830 | 3,795 | 3,820 | +35 | +0.9% | 8,400 |
| 2018/12/11 | 3,770 | 3,810 | 3,765 | 3,785 | +25 | +0.7% | 11,500 |
| 2018/12/10 | 3,825 | 3,850 | 3,760 | 3,760 | -95 | -2.5% | 18,600 |
| 2018/12/07 | 3,820 | 3,865 | 3,790 | 3,855 | +35 | +0.9% | 19,400 |
| 2018/12/06 | 3,840 | 3,840 | 3,800 | 3,820 | -20 | -0.5% | 14,100 |
| 2018/12/05 | 3,760 | 3,850 | 3,760 | 3,840 | +20 | +0.5% | 14,900 |
| 2018/12/04 | 3,860 | 3,870 | 3,810 | 3,820 | -40 | -1% | 15,100 |
| 2018/12/03 | 3,895 | 3,895 | 3,840 | 3,860 | -35 | -0.9% | 17,300 |
| 2018/11/30 | 3,835 | 3,895 | 3,825 | 3,895 | +90 | +2.4% | 23,700 |
| 2018/11/29 | 3,845 | 3,865 | 3,805 | 3,805 | -40 | -1% | 19,100 |
| 2018/11/28 | 3,800 | 3,845 | 3,795 | 3,845 | +45 | +1.2% | 18,300 |
| 2018/11/27 | 3,785 | 3,800 | 3,770 | 3,800 | +40 | +1.1% | 13,000 |
| 2018/11/26 | 3,785 | 3,785 | 3,750 | 3,760 | -35 | -0.9% | 9,300 |
| 2018/11/22 | 3,760 | 3,795 | 3,730 | 3,795 | +25 | +0.7% | 13,000 |
| 2018/11/21 | 3,730 | 3,770 | 3,710 | 3,770 | +35 | +0.9% | 13,200 |
| 2018/11/20 | 3,715 | 3,735 | 3,700 | 3,735 | +25 | +0.7% | 5,100 |
| 2018/11/19 | 3,715 | 3,715 | 3,680 | 3,710 | -5 | -0.1% | 6,600 |
| 2018/11/16 | 3,735 | 3,735 | 3,690 | 3,715 | -20 | -0.5% | 10,300 |
| 2018/11/15 | 3,680 | 3,745 | 3,675 | 3,735 | +35 | +0.9% | 12,900 |
| 2018/11/14 | 3,750 | 3,760 | 3,700 | 3,700 | -55 | -1.5% | 11,800 |
| 2018/11/13 | 3,670 | 3,765 | 3,665 | 3,755 | +20 | +0.5% | 21,600 |
| 2018/11/12 | 3,690 | 3,740 | 3,680 | 3,735 | +40 | +1.1% | 14,300 |
| 2018/11/09 | 3,710 | 3,710 | 3,680 | 3,695 | -15 | -0.4% | 8,300 |
| 2018/11/08 | 3,680 | 3,710 | 3,670 | 3,710 | +40 | +1.1% | 17,000 |
| 2018/11/07 | 3,670 | 3,690 | 3,650 | 3,670 | +20 | +0.5% | 16,200 |
| 2018/11/06 | 3,635 | 3,665 | 3,635 | 3,650 | +15 | +0.4% | 7,500 |
| 2018/11/05 | 3,630 | 3,655 | 3,600 | 3,635 | -10 | -0.3% | 11,400 |
| 2018/11/02 | 3,620 | 3,645 | 3,570 | 3,645 | +20 | +0.6% | 20,600 |
| 2018/11/01 | 3,640 | 3,680 | 3,600 | 3,625 | -15 | -0.4% | 28,900 |
| 2018/10/31 | 3,520 | 3,645 | 3,520 | 3,640 | +115 | +3.3% | 28,400 |
| 2018/10/30 | 3,520 | 3,550 | 3,500 | 3,525 | +5 | +0.1% | 27,800 |
| 2018/10/29 | 3,600 | 3,620 | 3,515 | 3,520 | -75 | -2.1% | 20,200 |
| 2018/10/26 | 3,625 | 3,625 | 3,560 | 3,595 | +5 | +0.1% | 19,400 |
| 2018/10/25 | 3,575 | 3,625 | 3,555 | 3,590 | -20 | -0.6% | 21,600 |
| 2018/10/24 | 3,575 | 3,620 | 3,560 | 3,610 | +50 | +1.4% | 17,500 |
| 2018/10/23 | 3,600 | 3,600 | 3,560 | 3,560 | -35 | -1% | 10,800 |
| 2018/10/22 | 3,595 | 3,595 | 3,570 | 3,595 | +15 | +0.4% | 7,400 |
| 2018/10/19 | 3,580 | 3,585 | 3,555 | 3,580 | -5 | -0.1% | 8,000 |
| 2018/10/18 | 3,560 | 3,600 | 3,545 | 3,585 | +25 | +0.7% | 14,300 |
1551～
1600
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
