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 |
|---|---|---|---|---|---|---|---|
| 2016/12/14 | 3,780 | 3,875 | 3,780 | 3,870 | +105 | +2.8% | 39,700 |
| 2016/12/13 | 3,605 | 3,765 | 3,605 | 3,765 | +155 | +4.3% | 49,600 |
| 2016/12/12 | 3,555 | 3,615 | 3,545 | 3,610 | +25 | +0.7% | 27,100 |
| 2016/12/09 | 3,625 | 3,625 | 3,555 | 3,585 | +5 | +0.1% | 25,200 |
| 2016/12/08 | 3,610 | 3,635 | 3,565 | 3,580 | -20 | -0.6% | 23,400 |
| 2016/12/07 | 3,605 | 3,615 | 3,570 | 3,600 | +35 | +1% | 24,300 |
| 2016/12/06 | 3,600 | 3,630 | 3,545 | 3,565 | -25 | -0.7% | 28,600 |
| 2016/12/05 | 3,580 | 3,600 | 3,565 | 3,590 | +10 | +0.3% | 24,200 |
| 2016/12/02 | 3,550 | 3,590 | 3,525 | 3,580 | +30 | +0.8% | 29,500 |
| 2016/12/01 | 3,495 | 3,550 | 3,465 | 3,550 | +70 | +2% | 24,200 |
| 2016/11/30 | 3,465 | 3,480 | 3,460 | 3,480 | -15 | -0.4% | 23,200 |
| 2016/11/29 | 3,505 | 3,510 | 3,465 | 3,495 | -5 | -0.1% | 33,400 |
| 2016/11/28 | 3,455 | 3,510 | 3,430 | 3,500 | +10 | +0.3% | 21,500 |
| 2016/11/25 | 3,485 | 3,540 | 3,475 | 3,490 | +5 | +0.1% | 29,900 |
| 2016/11/24 | 3,540 | 3,545 | 3,475 | 3,485 | -30 | -0.9% | 19,800 |
| 2016/11/22 | 3,460 | 3,530 | 3,435 | 3,515 | +50 | +1.4% | 28,800 |
| 2016/11/21 | 3,505 | 3,525 | 3,460 | 3,465 | -60 | -1.7% | 21,200 |
| 2016/11/18 | 3,515 | 3,535 | 3,505 | 3,525 | +25 | +0.7% | 22,500 |
| 2016/11/17 | 3,420 | 3,515 | 3,410 | 3,500 | +80 | +2.3% | 32,700 |
| 2016/11/16 | 3,350 | 3,425 | 3,345 | 3,420 | +50 | +1.5% | 21,400 |
| 2016/11/15 | 3,425 | 3,430 | 3,340 | 3,370 | -55 | -1.6% | 34,300 |
| 2016/11/14 | 3,460 | 3,490 | 3,420 | 3,425 | -25 | -0.7% | 19,200 |
| 2016/11/11 | 3,530 | 3,530 | 3,430 | 3,450 | -80 | -2.3% | 24,900 |
| 2016/11/10 | 3,580 | 3,590 | 3,520 | 3,530 | +55 | +1.6% | 32,500 |
| 2016/11/09 | 3,530 | 3,575 | 3,400 | 3,475 | -55 | -1.6% | 41,500 |
| 2016/11/08 | 3,425 | 3,570 | 3,425 | 3,530 | +120 | +3.5% | 40,500 |
| 2016/11/07 | 3,375 | 3,430 | 3,350 | 3,410 | +15 | +0.4% | 21,000 |
| 2016/11/04 | 3,390 | 3,400 | 3,310 | 3,395 | -25 | -0.7% | 28,900 |
| 2016/11/02 | 3,405 | 3,440 | 3,390 | 3,420 | ±0 | ±0% | 19,700 |
| 2016/11/01 | 3,405 | 3,420 | 3,335 | 3,420 | +15 | +0.4% | 24,700 |
| 2016/10/31 | 3,275 | 3,445 | 3,260 | 3,405 | +100 | +3% | 38,200 |
| 2016/10/28 | 3,260 | 3,320 | 3,260 | 3,305 | +60 | +1.8% | 42,100 |
| 2016/10/27 | 3,185 | 3,250 | 3,170 | 3,245 | +80 | +2.5% | 30,800 |
| 2016/10/26 | 3,135 | 3,170 | 3,125 | 3,165 | +35 | +1.1% | 15,600 |
| 2016/10/25 | 3,115 | 3,135 | 3,115 | 3,130 | +15 | +0.5% | 9,400 |
| 2016/10/24 | 3,145 | 3,155 | 3,105 | 3,115 | -30 | -1% | 14,000 |
| 2016/10/21 | 3,160 | 3,160 | 3,135 | 3,145 | -5 | -0.2% | 7,200 |
| 2016/10/20 | 3,105 | 3,150 | 3,105 | 3,150 | +35 | +1.1% | 11,300 |
| 2016/10/19 | 3,130 | 3,140 | 3,095 | 3,115 | ±0 | ±0% | 9,500 |
| 2016/10/18 | 3,080 | 3,125 | 3,080 | 3,115 | +40 | +1.3% | 8,700 |
| 2016/10/17 | 3,115 | 3,125 | 3,070 | 3,075 | -40 | -1.3% | 12,300 |
| 2016/10/14 | 3,085 | 3,115 | 3,065 | 3,115 | +20 | +0.6% | 11,000 |
| 2016/10/13 | 3,095 | 3,105 | 3,085 | 3,095 | +5 | +0.2% | 13,800 |
| 2016/10/12 | 3,095 | 3,115 | 3,085 | 3,090 | -25 | -0.8% | 9,800 |
| 2016/10/11 | 3,110 | 3,120 | 3,095 | 3,115 | ±0 | ±0% | 18,300 |
| 2016/10/07 | 3,160 | 3,160 | 3,100 | 3,115 | -45 | -1.4% | 12,200 |
| 2016/10/06 | 3,135 | 3,175 | 3,135 | 3,160 | +25 | +0.8% | 21,800 |
| 2016/10/05 | 3,100 | 3,135 | 3,100 | 3,135 | ±0 | ±0% | 11,400 |
| 2016/10/04 | 3,125 | 3,140 | 3,120 | 3,135 | +10 | +0.3% | 10,900 |
| 2016/10/03 | 3,110 | 3,150 | 3,110 | 3,125 | -20 | -0.6% | 15,700 |
2051～
2100
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
