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 |
|---|---|---|---|---|---|---|---|
| 2024/07/26 | 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 |
| 2024/07/04 | 6,350 | 6,350 | 6,260 | 6,300 | -50 | -0.8% | 31,700 |
| 2024/07/03 | 6,170 | 6,380 | 6,170 | 6,350 | +190 | +3.1% | 59,700 |
| 2024/07/02 | 5,940 | 6,220 | 5,940 | 6,160 | +240 | +4.1% | 73,400 |
| 2024/07/01 | 5,960 | 5,980 | 5,920 | 5,920 | -60 | -1% | 20,600 |
| 2024/06/28 | 6,050 | 6,050 | 5,920 | 5,980 | -70 | -1.2% | 29,700 |
| 2024/06/27 | 5,970 | 6,050 | 5,950 | 6,050 | +50 | +0.8% | 25,800 |
| 2024/06/26 | 6,000 | 6,050 | 5,970 | 6,000 | -20 | -0.3% | 16,300 |
| 2024/06/25 | 6,040 | 6,070 | 6,000 | 6,020 | ±0 | ±0% | 31,400 |
| 2024/06/24 | 5,950 | 6,040 | 5,920 | 6,020 | +90 | +1.5% | 37,400 |
| 2024/06/21 | 5,810 | 5,960 | 5,780 | 5,930 | +110 | +1.9% | 54,600 |
| 2024/06/20 | 5,880 | 5,910 | 5,820 | 5,820 | +10 | +0.2% | 16,600 |
| 2024/06/19 | 5,850 | 5,890 | 5,810 | 5,810 | -30 | -0.5% | 19,700 |
| 2024/06/18 | 5,770 | 5,840 | 5,730 | 5,840 | +110 | +1.9% | 26,500 |
| 2024/06/17 | 5,640 | 5,740 | 5,600 | 5,730 | +70 | +1.2% | 21,500 |
| 2024/06/14 | 5,590 | 5,690 | 5,560 | 5,660 | +110 | +2% | 29,000 |
| 2024/06/13 | 5,550 | 5,580 | 5,540 | 5,550 | -40 | -0.7% | 12,200 |
| 2024/06/12 | 5,620 | 5,630 | 5,550 | 5,590 | +10 | +0.2% | 10,600 |
| 2024/06/11 | 5,620 | 5,620 | 5,580 | 5,580 | -40 | -0.7% | 10,800 |
| 2024/06/10 | 5,600 | 5,650 | 5,580 | 5,620 | +20 | +0.4% | 14,400 |
| 2024/06/07 | 5,500 | 5,610 | 5,500 | 5,600 | +110 | +2% | 21,400 |
| 2024/06/06 | 5,470 | 5,500 | 5,450 | 5,490 | +20 | +0.4% | 11,500 |
| 2024/06/05 | 5,400 | 5,470 | 5,380 | 5,470 | +30 | +0.6% | 16,600 |
| 2024/06/04 | 5,390 | 5,460 | 5,360 | 5,440 | +120 | +2.3% | 21,600 |
| 2024/06/03 | 5,420 | 5,420 | 5,320 | 5,320 | -60 | -1.1% | 17,200 |
| 2024/05/31 | 5,320 | 5,410 | 5,310 | 5,380 | +50 | +0.9% | 38,400 |
| 2024/05/30 | 5,260 | 5,330 | 5,250 | 5,330 | +40 | +0.8% | 16,100 |
| 2024/05/29 | 5,370 | 5,370 | 5,270 | 5,290 | -60 | -1.1% | 16,200 |
| 2024/05/28 | 5,360 | 5,400 | 5,330 | 5,350 | -10 | -0.2% | 13,200 |
| 2024/05/27 | 5,310 | 5,360 | 5,280 | 5,360 | +60 | +1.1% | 24,300 |
| 2024/05/24 | 5,190 | 5,310 | 5,190 | 5,300 | +100 | +1.9% | 33,700 |
| 2024/05/23 | 5,120 | 5,200 | 5,120 | 5,200 | +80 | +1.6% | 16,500 |
| 2024/05/22 | 5,190 | 5,200 | 5,120 | 5,120 | -40 | -0.8% | 18,300 |
| 2024/05/21 | 5,180 | 5,200 | 5,160 | 5,160 | -20 | -0.4% | 15,500 |
| 2024/05/20 | 5,220 | 5,240 | 5,180 | 5,180 | -20 | -0.4% | 18,000 |
| 2024/05/17 | 5,210 | 5,220 | 5,170 | 5,200 | +20 | +0.4% | 15,600 |
251～
300
件表示中 / 6285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 | 646,000円 | +11.1% | -37.9% | 0.37% | 111.96倍 | 2.70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 |
| アトム | 67,400円 | -8.4% | - | 0.00% | - | 25.67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 | 93,000円 | +7.9% | +18.5% | 1.72% | 25.92倍 | 1.78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 |
| 日本調剤 | 391,500円 | +3.4% | -0.2% | 0.00% | 33.42倍 | 1.98倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| ＲＩＺＡＰ Ｇ | 20,300円 | +0.5% | - | 0.00% | 60.60倍 | 2.35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 |
市場注目の銘柄
チャート関連のコラム
