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 |
|---|---|---|---|---|---|---|---|
| 2017/02/28 | 4,230 | 4,245 | 4,210 | 4,230 | +5 | +0.1% | 51,500 |
| 2017/02/27 | 4,235 | 4,245 | 4,205 | 4,225 | -10 | -0.2% | 34,700 |
| 2017/02/24 | 4,210 | 4,255 | 4,210 | 4,235 | +10 | +0.2% | 28,300 |
| 2017/02/23 | 4,235 | 4,240 | 4,215 | 4,225 | -5 | -0.1% | 27,000 |
| 2017/02/22 | 4,240 | 4,240 | 4,205 | 4,230 | -10 | -0.2% | 21,200 |
| 2017/02/21 | 4,185 | 4,250 | 4,175 | 4,240 | +70 | +1.7% | 25,000 |
| 2017/02/20 | 4,170 | 4,185 | 4,160 | 4,170 | +10 | +0.2% | 16,500 |
| 2017/02/17 | 4,165 | 4,185 | 4,155 | 4,160 | -20 | -0.5% | 16,800 |
| 2017/02/16 | 4,180 | 4,195 | 4,170 | 4,180 | ±0 | ±0% | 16,600 |
| 2017/02/15 | 4,210 | 4,235 | 4,170 | 4,180 | ±0 | ±0% | 25,800 |
| 2017/02/14 | 4,270 | 4,270 | 4,175 | 4,180 | -65 | -1.5% | 41,500 |
| 2017/02/13 | 4,310 | 4,335 | 4,240 | 4,245 | -40 | -0.9% | 38,900 |
| 2017/02/10 | 4,230 | 4,290 | 4,220 | 4,285 | +70 | +1.7% | 34,100 |
| 2017/02/09 | 4,165 | 4,230 | 4,150 | 4,215 | +80 | +1.9% | 29,100 |
| 2017/02/08 | 4,175 | 4,175 | 4,130 | 4,135 | -30 | -0.7% | 19,500 |
| 2017/02/07 | 4,190 | 4,200 | 4,155 | 4,165 | -25 | -0.6% | 19,800 |
| 2017/02/06 | 4,210 | 4,210 | 4,155 | 4,190 | -20 | -0.5% | 30,500 |
| 2017/02/03 | 4,225 | 4,245 | 4,175 | 4,210 | -35 | -0.8% | 38,400 |
| 2017/02/02 | 4,120 | 4,315 | 4,105 | 4,245 | +145 | +3.5% | 90,100 |
| 2017/02/01 | 4,080 | 4,110 | 3,990 | 4,100 | -15 | -0.4% | 64,200 |
| 2017/01/31 | 4,010 | 4,120 | 3,980 | 4,115 | +105 | +2.6% | 65,500 |
| 2017/01/30 | 3,910 | 4,080 | 3,910 | 4,010 | +125 | +3.2% | 95,600 |
| 2017/01/27 | 3,865 | 3,900 | 3,860 | 3,885 | +20 | +0.5% | 28,300 |
| 2017/01/26 | 3,890 | 3,895 | 3,845 | 3,865 | ±0 | ±0% | 24,900 |
| 2017/01/25 | 3,860 | 3,865 | 3,825 | 3,865 | +5 | +0.1% | 28,500 |
| 2017/01/24 | 3,840 | 3,875 | 3,815 | 3,860 | +20 | +0.5% | 20,100 |
| 2017/01/23 | 3,835 | 3,855 | 3,755 | 3,840 | -10 | -0.3% | 39,200 |
| 2017/01/20 | 3,885 | 3,885 | 3,840 | 3,850 | -35 | -0.9% | 20,400 |
| 2017/01/19 | 3,835 | 3,910 | 3,820 | 3,885 | +50 | +1.3% | 25,100 |
| 2017/01/18 | 3,875 | 3,875 | 3,805 | 3,835 | -70 | -1.8% | 41,100 |
| 2017/01/17 | 3,915 | 3,945 | 3,860 | 3,905 | -10 | -0.3% | 26,900 |
| 2017/01/16 | 3,965 | 3,975 | 3,915 | 3,915 | -85 | -2.1% | 34,500 |
| 2017/01/13 | 3,925 | 4,015 | 3,925 | 4,000 | +35 | +0.9% | 34,200 |
| 2017/01/12 | 3,965 | 3,970 | 3,910 | 3,965 | -10 | -0.3% | 25,100 |
| 2017/01/11 | 3,985 | 3,985 | 3,945 | 3,975 | -10 | -0.3% | 17,000 |
| 2017/01/10 | 3,900 | 3,995 | 3,860 | 3,985 | +90 | +2.3% | 48,200 |
| 2017/01/06 | 3,870 | 3,895 | 3,840 | 3,895 | ±0 | ±0% | 31,100 |
| 2017/01/05 | 3,825 | 3,900 | 3,805 | 3,895 | +95 | +2.5% | 44,100 |
| 2017/01/04 | 3,800 | 3,835 | 3,795 | 3,800 | +25 | +0.7% | 34,300 |
| 2016/12/30 | 3,740 | 3,780 | 3,715 | 3,775 | +50 | +1.3% | 18,400 |
| 2016/12/29 | 3,730 | 3,735 | 3,710 | 3,725 | -25 | -0.7% | 16,300 |
| 2016/12/28 | 3,735 | 3,765 | 3,725 | 3,750 | -5 | -0.1% | 19,600 |
| 2016/12/27 | 3,790 | 3,790 | 3,755 | 3,755 | -20 | -0.5% | 21,600 |
| 2016/12/26 | 3,805 | 3,805 | 3,755 | 3,775 | -5 | -0.1% | 21,700 |
| 2016/12/22 | 3,805 | 3,815 | 3,755 | 3,780 | -45 | -1.2% | 36,300 |
| 2016/12/21 | 3,870 | 3,870 | 3,785 | 3,825 | -30 | -0.8% | 32,800 |
| 2016/12/20 | 3,860 | 3,860 | 3,830 | 3,855 | -20 | -0.5% | 22,800 |
| 2016/12/19 | 3,900 | 3,900 | 3,850 | 3,875 | -35 | -0.9% | 22,700 |
| 2016/12/16 | 3,890 | 3,920 | 3,835 | 3,910 | +35 | +0.9% | 33,300 |
| 2016/12/15 | 3,865 | 3,880 | 3,845 | 3,875 | +5 | +0.1% | 24,800 |
2001～
2050
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
