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 |
|---|---|---|---|---|---|---|---|
| 2018/01/17 | 4,065 | 4,085 | 4,060 | 4,080 | +25 | +0.6% | 18,000 |
| 2018/01/16 | 4,080 | 4,080 | 4,055 | 4,055 | -30 | -0.7% | 30,300 |
| 2018/01/15 | 4,110 | 4,115 | 4,080 | 4,085 | -5 | -0.1% | 26,600 |
| 2018/01/12 | 4,110 | 4,115 | 4,090 | 4,090 | -30 | -0.7% | 38,300 |
| 2018/01/11 | 4,150 | 4,150 | 4,105 | 4,120 | -10 | -0.2% | 33,600 |
| 2018/01/10 | 4,140 | 4,140 | 4,125 | 4,130 | -10 | -0.2% | 19,400 |
| 2018/01/09 | 4,140 | 4,150 | 4,110 | 4,140 | -20 | -0.5% | 33,900 |
| 2018/01/05 | 4,145 | 4,160 | 4,140 | 4,160 | +20 | +0.5% | 16,100 |
| 2018/01/04 | 4,180 | 4,185 | 4,130 | 4,140 | -30 | -0.7% | 45,100 |
| 2017/12/29 | 4,180 | 4,185 | 4,160 | 4,170 | ±0 | ±0% | 13,400 |
| 2017/12/28 | 4,225 | 4,245 | 4,165 | 4,170 | -75 | -1.8% | 21,300 |
| 2017/12/27 | 4,185 | 4,245 | 4,170 | 4,245 | +60 | +1.4% | 25,900 |
| 2017/12/26 | 4,185 | 4,200 | 4,175 | 4,185 | +5 | +0.1% | 19,200 |
| 2017/12/25 | 4,150 | 4,180 | 4,140 | 4,180 | +45 | +1.1% | 29,900 |
| 2017/12/22 | 4,125 | 4,145 | 4,115 | 4,135 | +15 | +0.4% | 22,300 |
| 2017/12/21 | 4,105 | 4,125 | 4,100 | 4,120 | +15 | +0.4% | 33,300 |
| 2017/12/20 | 4,125 | 4,125 | 4,105 | 4,105 | -5 | -0.1% | 20,500 |
| 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 |
1851～
1900
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 | 21,300円 | +0.5% | - | 0.00% | 63.59倍 | 2.46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 | 264,200円 | +9.5% | +6.6% | 1.21% | 26.83倍 | 2.58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 | 66,100円 | -8.4% | - | 0.00% | - | 25.18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 | 91,500円 | +7.9% | +18.5% | 1.75% | 25.50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
