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 |
|---|---|---|---|---|---|---|---|
| 2018/06/13 | 3,775 | 3,805 | 3,775 | 3,785 | +25 | +0.7% | 17,100 |
| 2018/06/12 | 3,765 | 3,775 | 3,755 | 3,760 | +10 | +0.3% | 9,400 |
| 2018/06/11 | 3,760 | 3,775 | 3,750 | 3,750 | -10 | -0.3% | 11,000 |
| 2018/06/08 | 3,735 | 3,770 | 3,735 | 3,760 | ±0 | ±0% | 18,500 |
| 2018/06/07 | 3,760 | 3,770 | 3,750 | 3,760 | -10 | -0.3% | 10,000 |
| 2018/06/06 | 3,770 | 3,775 | 3,745 | 3,770 | ±0 | ±0% | 10,800 |
| 2018/06/05 | 3,735 | 3,775 | 3,735 | 3,770 | +25 | +0.7% | 19,800 |
| 2018/06/04 | 3,710 | 3,760 | 3,710 | 3,745 | +25 | +0.7% | 20,000 |
| 2018/06/01 | 3,730 | 3,735 | 3,710 | 3,720 | -15 | -0.4% | 21,200 |
| 2018/05/31 | 3,750 | 3,760 | 3,735 | 3,735 | ±0 | ±0% | 14,000 |
| 2018/05/30 | 3,740 | 3,755 | 3,735 | 3,735 | -20 | -0.5% | 14,000 |
| 2018/05/29 | 3,760 | 3,770 | 3,740 | 3,755 | -5 | -0.1% | 14,400 |
| 2018/05/28 | 3,775 | 3,775 | 3,755 | 3,760 | +5 | +0.1% | 13,500 |
| 2018/05/25 | 3,765 | 3,780 | 3,755 | 3,755 | -15 | -0.4% | 16,400 |
| 2018/05/24 | 3,800 | 3,800 | 3,770 | 3,770 | ±0 | ±0% | 8,700 |
| 2018/05/23 | 3,760 | 3,780 | 3,760 | 3,770 | -5 | -0.1% | 18,500 |
| 2018/05/22 | 3,760 | 3,800 | 3,760 | 3,775 | +15 | +0.4% | 17,500 |
| 2018/05/21 | 3,770 | 3,780 | 3,755 | 3,760 | -10 | -0.3% | 27,700 |
| 2018/05/18 | 3,810 | 3,815 | 3,770 | 3,770 | -35 | -0.9% | 24,500 |
| 2018/05/17 | 3,830 | 3,835 | 3,805 | 3,805 | -30 | -0.8% | 11,300 |
| 2018/05/16 | 3,820 | 3,850 | 3,820 | 3,835 | +5 | +0.1% | 17,200 |
| 2018/05/15 | 3,785 | 3,835 | 3,785 | 3,830 | +30 | +0.8% | 11,900 |
| 2018/05/14 | 3,800 | 3,825 | 3,790 | 3,800 | -20 | -0.5% | 19,600 |
| 2018/05/11 | 3,760 | 3,830 | 3,760 | 3,820 | +70 | +1.9% | 43,300 |
| 2018/05/10 | 3,795 | 3,795 | 3,750 | 3,750 | -70 | -1.8% | 56,700 |
| 2018/05/09 | 3,845 | 3,855 | 3,800 | 3,820 | -50 | -1.3% | 47,000 |
| 2018/05/08 | 3,840 | 3,920 | 3,825 | 3,870 | +35 | +0.9% | 65,700 |
| 2018/05/07 | 3,805 | 3,835 | 3,790 | 3,835 | +25 | +0.7% | 37,000 |
| 2018/05/02 | 3,785 | 3,810 | 3,770 | 3,810 | +15 | +0.4% | 19,400 |
| 2018/05/01 | 3,810 | 3,820 | 3,785 | 3,795 | -30 | -0.8% | 20,700 |
| 2018/04/27 | 3,810 | 3,825 | 3,795 | 3,825 | +15 | +0.4% | 20,800 |
| 2018/04/26 | 3,780 | 3,820 | 3,775 | 3,810 | +35 | +0.9% | 25,500 |
| 2018/04/25 | 3,750 | 3,780 | 3,740 | 3,775 | +15 | +0.4% | 29,900 |
| 2018/04/24 | 3,765 | 3,770 | 3,750 | 3,760 | -5 | -0.1% | 23,900 |
| 2018/04/23 | 3,780 | 3,795 | 3,760 | 3,765 | -5 | -0.1% | 13,600 |
| 2018/04/20 | 3,760 | 3,790 | 3,755 | 3,770 | +5 | +0.1% | 19,700 |
| 2018/04/19 | 3,765 | 3,775 | 3,740 | 3,765 | ±0 | ±0% | 20,800 |
| 2018/04/18 | 3,755 | 3,785 | 3,755 | 3,765 | +10 | +0.3% | 20,400 |
| 2018/04/17 | 3,780 | 3,780 | 3,755 | 3,755 | -35 | -0.9% | 23,500 |
| 2018/04/16 | 3,750 | 3,790 | 3,740 | 3,790 | +40 | +1.1% | 18,000 |
| 2018/04/13 | 3,800 | 3,805 | 3,735 | 3,750 | -40 | -1.1% | 34,500 |
| 2018/04/12 | 3,840 | 3,850 | 3,790 | 3,790 | -70 | -1.8% | 31,100 |
| 2018/04/11 | 3,940 | 3,940 | 3,840 | 3,860 | -95 | -2.4% | 27,000 |
| 2018/04/10 | 3,980 | 3,985 | 3,945 | 3,955 | -35 | -0.9% | 36,800 |
| 2018/04/09 | 3,940 | 3,995 | 3,930 | 3,990 | +70 | +1.8% | 61,600 |
| 2018/04/06 | 3,945 | 3,945 | 3,910 | 3,920 | -20 | -0.5% | 38,200 |
| 2018/04/05 | 3,910 | 3,955 | 3,900 | 3,940 | +40 | +1% | 66,100 |
| 2018/04/04 | 3,825 | 3,900 | 3,815 | 3,900 | +75 | +2% | 61,600 |
| 2018/04/03 | 3,770 | 3,835 | 3,760 | 3,825 | +45 | +1.2% | 43,700 |
| 2018/04/02 | 3,800 | 3,805 | 3,775 | 3,780 | -35 | -0.9% | 28,300 |
1751～
1800
件表示中 / 6291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 |
| ＲＩＺＡＰ Ｇ | 21,100円 | +0.5% | - | 0.00% | 62.99倍 | 2.44倍 |
|
減量ジム「ライザップ」や廉価ジム「チョコザップ」を展開。小売り事業も。ＳＯＭＰＯＨＤが出資 |
| ロイヤルＨＤ | 265,800円 | +9.5% | +6.6% | 1.20% | 26.99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 |
| イオン北海 | 91,300円 | +7.9% | +18.5% | 1.75% | 25.44倍 | 1.75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
