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 |
|---|---|---|---|---|---|---|---|
| 2018/03/30 | 3,820 | 3,840 | 3,790 | 3,815 | +15 | +0.4% | 36,700 |
| 2018/03/29 | 3,780 | 3,825 | 3,775 | 3,800 | +30 | +0.8% | 47,800 |
| 2018/03/28 | 3,840 | 3,850 | 3,750 | 3,770 | -130 | -3.3% | 232,800 |
| 2018/03/27 | 3,890 | 3,925 | 3,890 | 3,900 | +10 | +0.3% | 212,300 |
| 2018/03/26 | 3,900 | 3,910 | 3,855 | 3,890 | -20 | -0.5% | 102,300 |
| 2018/03/23 | 3,935 | 3,955 | 3,905 | 3,910 | -55 | -1.4% | 66,100 |
| 2018/03/22 | 3,935 | 3,985 | 3,920 | 3,965 | +45 | +1.1% | 60,900 |
| 2018/03/20 | 3,900 | 3,935 | 3,880 | 3,920 | +20 | +0.5% | 72,700 |
| 2018/03/19 | 3,945 | 3,945 | 3,895 | 3,900 | -45 | -1.1% | 73,200 |
| 2018/03/16 | 3,925 | 3,945 | 3,915 | 3,945 | +25 | +0.6% | 63,100 |
| 2018/03/15 | 3,920 | 3,940 | 3,905 | 3,920 | -5 | -0.1% | 46,900 |
| 2018/03/14 | 3,915 | 3,930 | 3,895 | 3,925 | -15 | -0.4% | 77,900 |
| 2018/03/13 | 3,945 | 3,945 | 3,925 | 3,940 | +15 | +0.4% | 71,300 |
| 2018/03/12 | 3,960 | 3,965 | 3,890 | 3,925 | -5 | -0.1% | 87,900 |
| 2018/03/09 | 3,910 | 3,965 | 3,905 | 3,930 | +40 | +1% | 80,600 |
| 2018/03/08 | 3,940 | 3,970 | 3,885 | 3,890 | -45 | -1.1% | 85,400 |
| 2018/03/07 | 3,930 | 3,980 | 3,930 | 3,935 | -20 | -0.5% | 117,400 |
| 2018/03/06 | 3,985 | 3,995 | 3,950 | 3,955 | -5 | -0.1% | 61,200 |
| 2018/03/05 | 3,925 | 3,970 | 3,925 | 3,960 | +40 | +1% | 65,800 |
| 2018/03/02 | 3,870 | 3,930 | 3,850 | 3,920 | +10 | +0.3% | 55,200 |
| 2018/03/01 | 3,975 | 3,975 | 3,910 | 3,910 | -40 | -1% | 60,000 |
| 2018/02/28 | 3,960 | 3,980 | 3,950 | 3,950 | ±0 | ±0% | 50,000 |
| 2018/02/27 | 3,960 | 3,980 | 3,925 | 3,950 | -25 | -0.6% | 61,100 |
| 2018/02/26 | 3,930 | 3,980 | 3,915 | 3,975 | +70 | +1.8% | 47,900 |
| 2018/02/23 | 3,930 | 3,940 | 3,900 | 3,905 | -15 | -0.4% | 34,700 |
| 2018/02/22 | 3,920 | 3,935 | 3,900 | 3,920 | ±0 | ±0% | 22,800 |
| 2018/02/21 | 3,870 | 3,955 | 3,865 | 3,920 | +45 | +1.2% | 35,100 |
| 2018/02/20 | 3,865 | 3,885 | 3,840 | 3,875 | +45 | +1.2% | 36,700 |
| 2018/02/19 | 3,735 | 3,830 | 3,735 | 3,830 | +125 | +3.4% | 41,000 |
| 2018/02/16 | 3,660 | 3,715 | 3,650 | 3,705 | +45 | +1.2% | 48,200 |
| 2018/02/15 | 3,695 | 3,720 | 3,660 | 3,660 | -35 | -0.9% | 53,400 |
| 2018/02/14 | 3,740 | 3,765 | 3,685 | 3,695 | -40 | -1.1% | 56,200 |
| 2018/02/13 | 3,890 | 3,890 | 3,730 | 3,735 | -135 | -3.5% | 112,400 |
| 2018/02/09 | 3,815 | 3,870 | 3,805 | 3,870 | -15 | -0.4% | 47,800 |
| 2018/02/08 | 3,855 | 3,915 | 3,855 | 3,885 | +40 | +1% | 39,800 |
| 2018/02/07 | 3,935 | 3,955 | 3,845 | 3,845 | +40 | +1.1% | 81,400 |
| 2018/02/06 | 3,900 | 3,915 | 3,770 | 3,805 | -170 | -4.3% | 130,300 |
| 2018/02/05 | 3,955 | 3,990 | 3,955 | 3,975 | -15 | -0.4% | 42,300 |
| 2018/02/02 | 3,980 | 4,000 | 3,960 | 3,990 | +5 | +0.1% | 44,500 |
| 2018/02/01 | 3,965 | 4,000 | 3,965 | 3,985 | +25 | +0.6% | 48,800 |
| 2018/01/31 | 4,000 | 4,020 | 3,960 | 3,960 | -45 | -1.1% | 87,200 |
| 2018/01/30 | 4,065 | 4,075 | 4,005 | 4,005 | -55 | -1.4% | 34,700 |
| 2018/01/29 | 4,070 | 4,075 | 4,055 | 4,060 | +5 | +0.1% | 28,200 |
| 2018/01/26 | 4,000 | 4,060 | 4,000 | 4,055 | +55 | +1.4% | 32,000 |
| 2018/01/25 | 4,000 | 4,010 | 3,980 | 4,000 | -5 | -0.1% | 59,100 |
| 2018/01/24 | 4,020 | 4,030 | 4,000 | 4,005 | -25 | -0.6% | 53,200 |
| 2018/01/23 | 4,015 | 4,040 | 4,010 | 4,030 | +20 | +0.5% | 26,900 |
| 2018/01/22 | 4,045 | 4,050 | 4,010 | 4,010 | -25 | -0.6% | 35,700 |
| 2018/01/19 | 4,030 | 4,070 | 4,030 | 4,035 | +15 | +0.4% | 27,200 |
| 2018/01/18 | 4,090 | 4,100 | 4,020 | 4,020 | -60 | -1.5% | 47,600 |
1801～
1850
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
