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 |
|---|---|---|---|---|---|---|---|
| 2017/05/15 | 4,145 | 4,190 | 4,135 | 4,185 | +15 | +0.4% | 23,400 |
| 2017/05/12 | 4,190 | 4,200 | 4,125 | 4,170 | -40 | -1% | 48,200 |
| 2017/05/11 | 4,240 | 4,260 | 4,185 | 4,210 | -15 | -0.4% | 73,100 |
| 2017/05/10 | 4,395 | 4,405 | 4,210 | 4,225 | -120 | -2.8% | 117,000 |
| 2017/05/09 | 4,435 | 4,440 | 4,240 | 4,345 | -90 | -2% | 65,100 |
| 2017/05/08 | 4,380 | 4,440 | 4,380 | 4,435 | +75 | +1.7% | 49,400 |
| 2017/05/02 | 4,325 | 4,370 | 4,320 | 4,360 | +45 | +1% | 38,800 |
| 2017/05/01 | 4,245 | 4,320 | 4,215 | 4,315 | +100 | +2.4% | 42,600 |
| 2017/04/28 | 4,240 | 4,245 | 4,205 | 4,215 | -15 | -0.4% | 19,600 |
| 2017/04/27 | 4,235 | 4,255 | 4,190 | 4,230 | +20 | +0.5% | 28,500 |
| 2017/04/26 | 4,250 | 4,250 | 4,205 | 4,210 | -5 | -0.1% | 18,800 |
| 2017/04/25 | 4,215 | 4,245 | 4,175 | 4,215 | ±0 | ±0% | 26,600 |
| 2017/04/24 | 4,220 | 4,240 | 4,195 | 4,215 | +10 | +0.2% | 26,900 |
| 2017/04/21 | 4,245 | 4,245 | 4,195 | 4,205 | -40 | -0.9% | 24,000 |
| 2017/04/20 | 4,280 | 4,310 | 4,215 | 4,245 | -10 | -0.2% | 45,600 |
| 2017/04/19 | 4,145 | 4,270 | 4,140 | 4,255 | +120 | +2.9% | 65,800 |
| 2017/04/18 | 4,130 | 4,140 | 4,090 | 4,135 | +55 | +1.3% | 21,400 |
| 2017/04/17 | 4,010 | 4,105 | 3,995 | 4,080 | +40 | +1% | 28,400 |
| 2017/04/14 | 4,080 | 4,100 | 4,020 | 4,040 | -85 | -2.1% | 26,600 |
| 2017/04/13 | 4,070 | 4,135 | 4,070 | 4,125 | -5 | -0.1% | 29,500 |
| 2017/04/12 | 4,120 | 4,145 | 4,090 | 4,130 | -25 | -0.6% | 29,200 |
| 2017/04/11 | 4,170 | 4,175 | 4,140 | 4,155 | -30 | -0.7% | 30,300 |
| 2017/04/10 | 4,235 | 4,260 | 4,165 | 4,185 | -10 | -0.2% | 26,900 |
| 2017/04/07 | 4,130 | 4,205 | 4,120 | 4,195 | +80 | +1.9% | 41,300 |
| 2017/04/06 | 4,200 | 4,205 | 4,110 | 4,115 | -55 | -1.3% | 38,500 |
| 2017/04/05 | 4,150 | 4,190 | 4,145 | 4,170 | +15 | +0.4% | 26,500 |
| 2017/04/04 | 4,170 | 4,185 | 4,130 | 4,155 | -15 | -0.4% | 50,800 |
| 2017/04/03 | 4,170 | 4,210 | 4,170 | 4,170 | +20 | +0.5% | 40,300 |
| 2017/03/31 | 4,200 | 4,245 | 4,150 | 4,150 | -45 | -1.1% | 53,400 |
| 2017/03/30 | 4,350 | 4,350 | 4,190 | 4,195 | -155 | -3.6% | 76,000 |
| 2017/03/29 | 4,405 | 4,405 | 4,270 | 4,350 | -40 | -0.9% | 260,100 |
| 2017/03/28 | 4,500 | 4,535 | 4,390 | 4,390 | -110 | -2.4% | 242,000 |
| 2017/03/27 | 4,495 | 4,515 | 4,485 | 4,500 | ±0 | ±0% | 106,300 |
| 2017/03/24 | 4,505 | 4,525 | 4,490 | 4,500 | -5 | -0.1% | 104,100 |
| 2017/03/23 | 4,555 | 4,570 | 4,465 | 4,505 | -50 | -1.1% | 160,600 |
| 2017/03/22 | 4,510 | 4,595 | 4,510 | 4,555 | -5 | -0.1% | 98,400 |
| 2017/03/21 | 4,560 | 4,575 | 4,525 | 4,560 | +5 | +0.1% | 55,000 |
| 2017/03/17 | 4,495 | 4,565 | 4,480 | 4,555 | +85 | +1.9% | 88,500 |
| 2017/03/16 | 4,440 | 4,470 | 4,415 | 4,470 | +50 | +1.1% | 54,100 |
| 2017/03/15 | 4,425 | 4,465 | 4,405 | 4,420 | +10 | +0.2% | 42,000 |
| 2017/03/14 | 4,370 | 4,410 | 4,370 | 4,410 | +50 | +1.1% | 38,500 |
| 2017/03/13 | 4,360 | 4,410 | 4,350 | 4,360 | -5 | -0.1% | 40,000 |
| 2017/03/10 | 4,380 | 4,390 | 4,365 | 4,365 | -5 | -0.1% | 46,800 |
| 2017/03/09 | 4,330 | 4,375 | 4,315 | 4,370 | +60 | +1.4% | 42,000 |
| 2017/03/08 | 4,285 | 4,315 | 4,285 | 4,310 | +5 | +0.1% | 30,400 |
| 2017/03/07 | 4,300 | 4,335 | 4,295 | 4,305 | +10 | +0.2% | 33,300 |
| 2017/03/06 | 4,305 | 4,315 | 4,270 | 4,295 | -10 | -0.2% | 41,200 |
| 2017/03/03 | 4,325 | 4,345 | 4,290 | 4,305 | -15 | -0.3% | 48,300 |
| 2017/03/02 | 4,315 | 4,330 | 4,285 | 4,320 | +30 | +0.7% | 30,000 |
| 2017/03/01 | 4,240 | 4,300 | 4,240 | 4,290 | +60 | +1.4% | 38,700 |
1951～
2000
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
