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 |
|---|---|---|---|---|---|---|---|
| 2017/06/07 | 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 |
| 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 |
2001～
2050
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 | 694,000円 | +13.5% | -6.8% | 0.35% | 71.52倍 | 2.90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 | 21,400円 | +0.5% | - | 0.00% | 63.88倍 | 2.47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 | 263,400円 | +9.5% | +6.6% | 1.21% | 26.75倍 | 2.57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 | 91,600円 | +7.9% | +18.5% | 1.75% | 25.53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
