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 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 4,120 | 4,130 | 4,110 | 4,110 | -20 | -0.5% | 22,800 |
| 2017/12/18 | 4,150 | 4,150 | 4,130 | 4,130 | -20 | -0.5% | 25,300 |
| 2017/12/15 | 4,190 | 4,190 | 4,135 | 4,150 | -30 | -0.7% | 45,900 |
| 2017/12/14 | 4,205 | 4,210 | 4,170 | 4,180 | -15 | -0.4% | 22,100 |
| 2017/12/13 | 4,175 | 4,210 | 4,175 | 4,195 | +25 | +0.6% | 17,800 |
| 2017/12/12 | 4,245 | 4,245 | 4,170 | 4,170 | -80 | -1.9% | 56,100 |
| 2017/12/11 | 4,220 | 4,255 | 4,215 | 4,250 | +45 | +1.1% | 26,100 |
| 2017/12/08 | 4,165 | 4,210 | 4,165 | 4,205 | +20 | +0.5% | 30,300 |
| 2017/12/07 | 4,195 | 4,210 | 4,175 | 4,185 | +25 | +0.6% | 20,200 |
| 2017/12/06 | 4,165 | 4,205 | 4,155 | 4,160 | +10 | +0.2% | 26,100 |
| 2017/12/05 | 4,185 | 4,190 | 4,120 | 4,150 | -35 | -0.8% | 36,900 |
| 2017/12/04 | 4,160 | 4,210 | 4,160 | 4,185 | +50 | +1.2% | 28,200 |
| 2017/12/01 | 4,130 | 4,145 | 4,110 | 4,135 | +20 | +0.5% | 31,300 |
| 2017/11/30 | 4,110 | 4,125 | 4,095 | 4,115 | +20 | +0.5% | 19,100 |
| 2017/11/29 | 4,075 | 4,110 | 4,075 | 4,095 | +20 | +0.5% | 17,000 |
| 2017/11/28 | 4,065 | 4,105 | 4,055 | 4,075 | +20 | +0.5% | 24,700 |
| 2017/11/27 | 4,130 | 4,135 | 4,030 | 4,055 | -75 | -1.8% | 71,800 |
| 2017/11/24 | 4,070 | 4,140 | 4,070 | 4,130 | +60 | +1.5% | 24,700 |
| 2017/11/22 | 4,100 | 4,110 | 4,065 | 4,070 | -20 | -0.5% | 24,200 |
| 2017/11/21 | 4,115 | 4,130 | 4,090 | 4,090 | ±0 | ±0% | 18,800 |
| 2017/11/20 | 4,085 | 4,100 | 4,055 | 4,090 | +25 | +0.6% | 25,800 |
| 2017/11/17 | 4,105 | 4,130 | 4,060 | 4,065 | -30 | -0.7% | 35,400 |
| 2017/11/16 | 4,065 | 4,135 | 4,065 | 4,095 | +20 | +0.5% | 28,700 |
| 2017/11/15 | 4,175 | 4,175 | 4,070 | 4,075 | -125 | -3% | 53,200 |
| 2017/11/14 | 4,230 | 4,235 | 4,200 | 4,200 | -25 | -0.6% | 19,300 |
| 2017/11/13 | 4,250 | 4,250 | 4,215 | 4,225 | -25 | -0.6% | 12,800 |
| 2017/11/10 | 4,205 | 4,255 | 4,205 | 4,250 | -15 | -0.4% | 14,100 |
| 2017/11/09 | 4,270 | 4,285 | 4,220 | 4,265 | -5 | -0.1% | 28,600 |
| 2017/11/08 | 4,265 | 4,270 | 4,255 | 4,270 | -5 | -0.1% | 9,700 |
| 2017/11/07 | 4,260 | 4,275 | 4,235 | 4,275 | +20 | +0.5% | 16,200 |
| 2017/11/06 | 4,280 | 4,295 | 4,245 | 4,255 | -25 | -0.6% | 28,900 |
| 2017/11/02 | 4,295 | 4,300 | 4,270 | 4,280 | -5 | -0.1% | 20,200 |
| 2017/11/01 | 4,330 | 4,330 | 4,265 | 4,285 | -70 | -1.6% | 46,100 |
| 2017/10/31 | 4,320 | 4,360 | 4,295 | 4,355 | +35 | +0.8% | 31,700 |
| 2017/10/30 | 4,305 | 4,325 | 4,295 | 4,320 | +5 | +0.1% | 26,700 |
| 2017/10/27 | 4,290 | 4,325 | 4,290 | 4,315 | +25 | +0.6% | 22,800 |
| 2017/10/26 | 4,275 | 4,295 | 4,275 | 4,290 | +5 | +0.1% | 9,800 |
| 2017/10/25 | 4,305 | 4,305 | 4,265 | 4,285 | -30 | -0.7% | 19,900 |
| 2017/10/24 | 4,275 | 4,315 | 4,265 | 4,315 | +60 | +1.4% | 16,900 |
| 2017/10/23 | 4,270 | 4,280 | 4,245 | 4,255 | +5 | +0.1% | 17,600 |
| 2017/10/20 | 4,270 | 4,270 | 4,240 | 4,250 | -15 | -0.4% | 15,900 |
| 2017/10/19 | 4,280 | 4,290 | 4,255 | 4,265 | -15 | -0.4% | 18,300 |
| 2017/10/18 | 4,300 | 4,310 | 4,275 | 4,280 | -15 | -0.3% | 10,400 |
| 2017/10/17 | 4,295 | 4,310 | 4,275 | 4,295 | -20 | -0.5% | 19,100 |
| 2017/10/16 | 4,325 | 4,330 | 4,300 | 4,315 | -10 | -0.2% | 20,900 |
| 2017/10/13 | 4,260 | 4,340 | 4,255 | 4,325 | +70 | +1.6% | 42,200 |
| 2017/10/12 | 4,255 | 4,270 | 4,250 | 4,255 | ±0 | ±0% | 17,800 |
| 2017/10/11 | 4,270 | 4,270 | 4,250 | 4,255 | -5 | -0.1% | 11,000 |
| 2017/10/10 | 4,265 | 4,285 | 4,255 | 4,260 | -5 | -0.1% | 17,100 |
| 2017/10/06 | 4,260 | 4,275 | 4,245 | 4,265 | ±0 | ±0% | 16,300 |
1801～
1850
件表示中 / 6224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 | 599,000円 | +17.2% | -38.9% | 0.40% | 95.15倍 | 2.57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 |
| 大黒天 | 792,000円 | +8.3% | +12.1% | 0.42% | 17.14倍 | 1.89倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
| ゲンキードラ | 369,000円 | +9.3% | +10.3% | 0.35% | 16.02倍 | 2.26倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
| アークランズ | 169,900円 | +6.1% | -0.9% | 2.35% | 9.12倍 | 0.88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 | 204,400円 | +2.5% | +10.8% | 6.21% | 10.90倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
