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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 5,640 | 5,990 | 5,640 | 5,970 | +340 | +6% | 67,400 |
| 2024/09/13 | 5,690 | 5,690 | 5,630 | 5,630 | -80 | -1.4% | 28,100 |
| 2024/09/12 | 5,640 | 5,710 | 5,610 | 5,710 | +110 | +2% | 30,900 |
| 2024/09/11 | 5,570 | 5,660 | 5,550 | 5,600 | +20 | +0.4% | 46,000 |
| 2024/09/10 | 5,570 | 5,640 | 5,570 | 5,580 | ±0 | ±0% | 12,300 |
| 2024/09/09 | 5,570 | 5,620 | 5,530 | 5,580 | -20 | -0.4% | 23,900 |
| 2024/09/06 | 5,580 | 5,670 | 5,580 | 5,600 | +60 | +1.1% | 24,200 |
| 2024/09/05 | 5,530 | 5,600 | 5,510 | 5,540 | +10 | +0.2% | 21,200 |
| 2024/09/04 | 5,560 | 5,600 | 5,510 | 5,530 | -70 | -1.3% | 27,800 |
| 2024/09/03 | 5,640 | 5,660 | 5,600 | 5,600 | -40 | -0.7% | 11,100 |
| 2024/09/02 | 5,670 | 5,670 | 5,580 | 5,640 | -60 | -1.1% | 23,400 |
| 2024/08/30 | 5,690 | 5,720 | 5,670 | 5,700 | -10 | -0.2% | 24,500 |
| 2024/08/29 | 5,750 | 5,770 | 5,670 | 5,710 | -20 | -0.3% | 19,900 |
| 2024/08/28 | 5,730 | 5,790 | 5,700 | 5,730 | ±0 | ±0% | 23,100 |
| 2024/08/27 | 5,660 | 5,750 | 5,660 | 5,730 | +70 | +1.2% | 19,000 |
| 2024/08/26 | 5,590 | 5,690 | 5,570 | 5,660 | +120 | +2.2% | 27,200 |
| 2024/08/23 | 5,460 | 5,550 | 5,440 | 5,540 | +80 | +1.5% | 30,100 |
| 2024/08/22 | 5,410 | 5,470 | 5,410 | 5,460 | +50 | +0.9% | 18,600 |
| 2024/08/21 | 5,470 | 5,470 | 5,380 | 5,410 | -90 | -1.6% | 27,200 |
| 2024/08/20 | 5,470 | 5,510 | 5,450 | 5,500 | +30 | +0.5% | 21,900 |
| 2024/08/19 | 5,450 | 5,470 | 5,400 | 5,470 | +40 | +0.7% | 17,200 |
| 2024/08/16 | 5,360 | 5,460 | 5,340 | 5,430 | +110 | +2.1% | 35,900 |
| 2024/08/15 | 5,310 | 5,360 | 5,280 | 5,320 | +10 | +0.2% | 28,400 |
| 2024/08/14 | 5,360 | 5,380 | 5,300 | 5,310 | +20 | +0.4% | 32,800 |
| 2024/08/13 | 5,470 | 5,500 | 5,240 | 5,290 | -210 | -3.8% | 74,000 |
| 2024/08/09 | 5,580 | 5,580 | 5,450 | 5,500 | ±0 | ±0% | 41,400 |
| 2024/08/08 | 5,470 | 5,580 | 5,460 | 5,500 | +10 | +0.2% | 26,700 |
| 2024/08/07 | 5,450 | 5,590 | 5,440 | 5,490 | +110 | +2% | 42,600 |
| 2024/08/06 | 5,250 | 5,580 | 5,250 | 5,380 | +150 | +2.9% | 52,400 |
| 2024/08/05 | 5,350 | 5,450 | 5,110 | 5,230 | -270 | -4.9% | 54,800 |
| 2024/08/02 | 5,680 | 5,680 | 5,500 | 5,500 | -230 | -4% | 41,700 |
| 2024/08/01 | 5,780 | 5,820 | 5,730 | 5,730 | -150 | -2.6% | 27,500 |
| 2024/07/31 | 5,730 | 5,880 | 5,730 | 5,880 | +140 | +2.4% | 27,400 |
| 2024/07/30 | 5,840 | 5,840 | 5,720 | 5,740 | -100 | -1.7% | 19,300 |
| 2024/07/29 | 5,720 | 5,850 | 5,720 | 5,840 | +150 | +2.6% | 19,900 |
| 2024/07/26 | 5,770 | 5,770 | 5,640 | 5,690 | -40 | -0.7% | 18,500 |
| 2024/07/25 | 5,670 | 5,770 | 5,650 | 5,730 | +40 | +0.7% | 23,800 |
| 2024/07/24 | 5,700 | 5,760 | 5,680 | 5,690 | +20 | +0.4% | 21,400 |
| 2024/07/23 | 5,660 | 5,690 | 5,630 | 5,670 | -10 | -0.2% | 22,500 |
| 2024/07/22 | 5,850 | 5,870 | 5,640 | 5,680 | -190 | -3.2% | 62,700 |
| 2024/07/19 | 5,950 | 5,950 | 5,870 | 5,870 | -90 | -1.5% | 18,700 |
| 2024/07/18 | 6,050 | 6,090 | 5,960 | 5,960 | -80 | -1.3% | 19,600 |
| 2024/07/17 | 6,050 | 6,060 | 6,020 | 6,040 | ±0 | ±0% | 9,600 |
| 2024/07/16 | 6,020 | 6,050 | 6,000 | 6,040 | +60 | +1% | 12,200 |
| 2024/07/12 | 6,000 | 6,070 | 5,970 | 5,980 | -20 | -0.3% | 28,900 |
| 2024/07/11 | 6,230 | 6,240 | 5,980 | 6,000 | -230 | -3.7% | 60,900 |
| 2024/07/10 | 6,170 | 6,240 | 6,150 | 6,230 | +40 | +0.6% | 22,700 |
| 2024/07/09 | 6,240 | 6,270 | 6,170 | 6,190 | -30 | -0.5% | 34,000 |
| 2024/07/08 | 6,290 | 6,290 | 6,190 | 6,220 | -60 | -1% | 27,400 |
| 2024/07/05 | 6,300 | 6,360 | 6,260 | 6,280 | -20 | -0.3% | 23,000 |
151～
200
件表示中 / 6220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 | 588,000円 | +17.2% | -38.9% | 0.41% | 93.41倍 | 2.52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 |
| ハイデ日高 | 309,000円 | +7.9% | +6.2% | 1.42% | 27.13倍 | 4.30倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地で展開。直営出店主義 |
| 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 | 171,600円 | +6.1% | -0.9% | 2.33% | 9.22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 |
| 大黒天 | 757,000円 | +8.3% | +12.1% | 0.44% | 16.38倍 | 1.81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 |
市場注目の銘柄
チャート関連のコラム
