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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 4,220 | 4,230 | 4,190 | 4,230 | +10 | +0.2% | 16,200 |
| 2017/07/24 | 4,190 | 4,220 | 4,175 | 4,220 | +30 | +0.7% | 20,100 |
| 2017/07/21 | 4,190 | 4,195 | 4,170 | 4,190 | ±0 | ±0% | 9,600 |
| 2017/07/20 | 4,190 | 4,205 | 4,175 | 4,190 | ±0 | ±0% | 11,500 |
| 2017/07/19 | 4,150 | 4,210 | 4,145 | 4,190 | +50 | +1.2% | 24,500 |
| 2017/07/18 | 4,150 | 4,155 | 4,125 | 4,140 | -5 | -0.1% | 16,600 |
| 2017/07/14 | 4,160 | 4,165 | 4,130 | 4,145 | -10 | -0.2% | 18,000 |
| 2017/07/13 | 4,160 | 4,170 | 4,130 | 4,155 | -10 | -0.2% | 11,000 |
| 2017/07/12 | 4,175 | 4,185 | 4,155 | 4,165 | -10 | -0.2% | 17,200 |
| 2017/07/11 | 4,150 | 4,185 | 4,145 | 4,175 | +20 | +0.5% | 23,400 |
| 2017/07/10 | 4,135 | 4,175 | 4,135 | 4,155 | +20 | +0.5% | 16,200 |
| 2017/07/07 | 4,150 | 4,180 | 4,135 | 4,135 | -55 | -1.3% | 25,200 |
| 2017/07/06 | 4,180 | 4,210 | 4,170 | 4,190 | +10 | +0.2% | 15,500 |
| 2017/07/05 | 4,150 | 4,195 | 4,150 | 4,180 | ±0 | ±0% | 19,100 |
| 2017/07/04 | 4,230 | 4,230 | 4,170 | 4,180 | -50 | -1.2% | 16,200 |
| 2017/07/03 | 4,195 | 4,245 | 4,190 | 4,230 | +25 | +0.6% | 18,200 |
| 2017/06/30 | 4,235 | 4,235 | 4,180 | 4,205 | -30 | -0.7% | 21,700 |
| 2017/06/29 | 4,220 | 4,245 | 4,210 | 4,235 | +20 | +0.5% | 14,900 |
| 2017/06/28 | 4,275 | 4,275 | 4,215 | 4,215 | -45 | -1.1% | 23,700 |
| 2017/06/27 | 4,285 | 4,285 | 4,260 | 4,260 | -35 | -0.8% | 13,800 |
| 2017/06/26 | 4,260 | 4,320 | 4,260 | 4,295 | +35 | +0.8% | 25,600 |
| 2017/06/23 | 4,280 | 4,305 | 4,255 | 4,260 | -50 | -1.2% | 23,000 |
| 2017/06/22 | 4,315 | 4,315 | 4,285 | 4,310 | +20 | +0.5% | 16,400 |
| 2017/06/21 | 4,305 | 4,325 | 4,280 | 4,290 | ±0 | ±0% | 24,600 |
| 2017/06/20 | 4,270 | 4,310 | 4,255 | 4,290 | +35 | +0.8% | 35,300 |
| 2017/06/19 | 4,235 | 4,270 | 4,230 | 4,255 | +35 | +0.8% | 21,400 |
| 2017/06/16 | 4,245 | 4,245 | 4,200 | 4,220 | ±0 | ±0% | 21,700 |
| 2017/06/15 | 4,205 | 4,235 | 4,185 | 4,220 | +40 | +1% | 37,000 |
| 2017/06/14 | 4,190 | 4,215 | 4,175 | 4,180 | +15 | +0.4% | 17,700 |
| 2017/06/13 | 4,195 | 4,210 | 4,165 | 4,165 | -25 | -0.6% | 16,100 |
| 2017/06/12 | 4,140 | 4,210 | 4,120 | 4,190 | +50 | +1.2% | 28,300 |
| 2017/06/09 | 4,135 | 4,175 | 4,120 | 4,140 | -20 | -0.5% | 36,300 |
| 2017/06/08 | 4,160 | 4,190 | 4,150 | 4,160 | -10 | -0.2% | 27,100 |
| 2017/06/07 | 4,180 | 4,190 | 4,160 | 4,170 | -10 | -0.2% | 14,400 |
| 2017/06/06 | 4,215 | 4,230 | 4,180 | 4,180 | -30 | -0.7% | 23,400 |
| 2017/06/05 | 4,130 | 4,225 | 4,130 | 4,210 | +30 | +0.7% | 30,400 |
| 2017/06/02 | 4,190 | 4,190 | 4,150 | 4,180 | ±0 | ±0% | 33,300 |
| 2017/06/01 | 4,160 | 4,190 | 4,160 | 4,180 | +25 | +0.6% | 22,200 |
| 2017/05/31 | 4,145 | 4,175 | 4,135 | 4,155 | +20 | +0.5% | 20,300 |
| 2017/05/30 | 4,155 | 4,155 | 4,105 | 4,135 | -10 | -0.2% | 21,000 |
| 2017/05/29 | 4,065 | 4,155 | 4,065 | 4,145 | +75 | +1.8% | 24,300 |
| 2017/05/26 | 4,175 | 4,185 | 4,065 | 4,070 | -105 | -2.5% | 58,600 |
| 2017/05/25 | 4,210 | 4,220 | 4,170 | 4,175 | -45 | -1.1% | 23,300 |
| 2017/05/24 | 4,230 | 4,235 | 4,205 | 4,220 | +10 | +0.2% | 17,500 |
| 2017/05/23 | 4,210 | 4,235 | 4,195 | 4,210 | ±0 | ±0% | 33,700 |
| 2017/05/22 | 4,230 | 4,230 | 4,205 | 4,210 | -10 | -0.2% | 27,200 |
| 2017/05/19 | 4,265 | 4,280 | 4,210 | 4,220 | -35 | -0.8% | 33,200 |
| 2017/05/18 | 4,200 | 4,265 | 4,185 | 4,255 | +30 | +0.7% | 42,200 |
| 2017/05/17 | 4,165 | 4,230 | 4,155 | 4,225 | +40 | +1% | 35,800 |
| 2017/05/16 | 4,200 | 4,200 | 4,145 | 4,185 | ±0 | ±0% | 30,700 |
1901～
1950
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
