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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 5,000 | 5,020 | 4,905 | 4,930 | -45 | -0.9% | 44,200 |
| 2023/11/22 | 4,865 | 4,975 | 4,865 | 4,975 | +110 | +2.3% | 37,200 |
| 2023/11/21 | 4,810 | 4,895 | 4,810 | 4,865 | +55 | +1.1% | 23,800 |
| 2023/11/20 | 4,850 | 4,895 | 4,805 | 4,810 | -10 | -0.2% | 31,900 |
| 2023/11/17 | 4,740 | 4,820 | 4,710 | 4,820 | +50 | +1% | 32,400 |
| 2023/11/16 | 4,835 | 4,865 | 4,770 | 4,770 | -65 | -1.3% | 26,700 |
| 2023/11/15 | 4,860 | 4,865 | 4,820 | 4,835 | -10 | -0.2% | 25,800 |
| 2023/11/14 | 4,820 | 4,865 | 4,790 | 4,845 | +30 | +0.6% | 34,000 |
| 2023/11/13 | 4,820 | 4,850 | 4,790 | 4,815 | ±0 | ±0% | 34,300 |
| 2023/11/10 | 4,695 | 4,815 | 4,695 | 4,815 | +55 | +1.2% | 52,500 |
| 2023/11/09 | 4,725 | 4,820 | 4,690 | 4,760 | +35 | +0.7% | 62,100 |
| 2023/11/08 | 4,630 | 4,745 | 4,605 | 4,725 | +10 | +0.2% | 72,100 |
| 2023/11/07 | 4,510 | 4,780 | 4,470 | 4,715 | +205 | +4.5% | 175,500 |
| 2023/11/06 | 4,465 | 4,545 | 4,415 | 4,510 | +50 | +1.1% | 56,600 |
| 2023/11/02 | 4,400 | 4,490 | 4,400 | 4,460 | +65 | +1.5% | 44,800 |
| 2023/11/01 | 4,360 | 4,400 | 4,320 | 4,395 | +65 | +1.5% | 33,500 |
| 2023/10/31 | 4,240 | 4,335 | 4,220 | 4,330 | +105 | +2.5% | 36,600 |
| 2023/10/30 | 4,205 | 4,240 | 4,190 | 4,225 | +20 | +0.5% | 28,700 |
| 2023/10/27 | 4,185 | 4,210 | 4,170 | 4,205 | +15 | +0.4% | 15,900 |
| 2023/10/26 | 4,155 | 4,215 | 4,150 | 4,190 | +30 | +0.7% | 25,100 |
| 2023/10/25 | 4,120 | 4,175 | 4,105 | 4,160 | +45 | +1.1% | 26,300 |
| 2023/10/24 | 4,105 | 4,115 | 4,070 | 4,115 | +20 | +0.5% | 14,600 |
| 2023/10/23 | 4,115 | 4,115 | 4,085 | 4,095 | -20 | -0.5% | 13,100 |
| 2023/10/20 | 4,085 | 4,130 | 4,085 | 4,115 | +20 | +0.5% | 8,700 |
| 2023/10/19 | 4,100 | 4,135 | 4,085 | 4,095 | -35 | -0.8% | 17,600 |
| 2023/10/18 | 4,125 | 4,140 | 4,090 | 4,130 | +15 | +0.4% | 14,000 |
| 2023/10/17 | 4,120 | 4,140 | 4,110 | 4,115 | +25 | +0.6% | 12,100 |
| 2023/10/16 | 4,160 | 4,160 | 4,085 | 4,090 | -70 | -1.7% | 15,400 |
| 2023/10/13 | 4,150 | 4,175 | 4,145 | 4,160 | ±0 | ±0% | 16,600 |
| 2023/10/12 | 4,130 | 4,165 | 4,115 | 4,160 | +45 | +1.1% | 19,000 |
| 2023/10/11 | 4,150 | 4,150 | 4,105 | 4,115 | -30 | -0.7% | 10,600 |
| 2023/10/10 | 4,135 | 4,150 | 4,115 | 4,145 | +35 | +0.9% | 11,900 |
| 2023/10/06 | 4,100 | 4,130 | 4,095 | 4,110 | +5 | +0.1% | 11,400 |
| 2023/10/05 | 4,050 | 4,110 | 4,050 | 4,105 | +60 | +1.5% | 16,900 |
| 2023/10/04 | 4,060 | 4,075 | 4,045 | 4,045 | -35 | -0.9% | 28,500 |
| 2023/10/03 | 4,065 | 4,115 | 4,065 | 4,080 | +5 | +0.1% | 18,400 |
| 2023/10/02 | 4,110 | 4,125 | 4,065 | 4,075 | -35 | -0.9% | 27,600 |
| 2023/09/29 | 4,140 | 4,170 | 4,090 | 4,110 | -10 | -0.2% | 26,400 |
| 2023/09/28 | 4,155 | 4,155 | 4,080 | 4,120 | -75 | -1.8% | 63,400 |
| 2023/09/27 | 4,245 | 4,245 | 4,180 | 4,195 | -25 | -0.6% | 143,100 |
| 2023/09/26 | 4,225 | 4,235 | 4,205 | 4,220 | +5 | +0.1% | 46,100 |
| 2023/09/25 | 4,185 | 4,230 | 4,180 | 4,215 | +25 | +0.6% | 47,600 |
| 2023/09/22 | 4,220 | 4,220 | 4,175 | 4,190 | -40 | -0.9% | 31,400 |
| 2023/09/21 | 4,215 | 4,235 | 4,215 | 4,230 | +25 | +0.6% | 14,300 |
| 2023/09/20 | 4,260 | 4,260 | 4,205 | 4,205 | -55 | -1.3% | 25,500 |
| 2023/09/19 | 4,270 | 4,270 | 4,235 | 4,260 | -10 | -0.2% | 15,100 |
| 2023/09/15 | 4,240 | 4,280 | 4,235 | 4,270 | +30 | +0.7% | 22,000 |
| 2023/09/14 | 4,245 | 4,250 | 4,230 | 4,240 | +5 | +0.1% | 8,200 |
| 2023/09/13 | 4,235 | 4,260 | 4,230 | 4,235 | -30 | -0.7% | 9,800 |
| 2023/09/12 | 4,220 | 4,270 | 4,220 | 4,265 | +50 | +1.2% | 9,500 |
351～
400
件表示中 / 6221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 | 585,000円 | +17.2% | -38.9% | 0.41% | 92.93倍 | 2.51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 |
| ドトル日レス | 262,000円 | +3.8% | +11.5% | 2.06% | 16.05倍 | 1.10倍 |
|
傘下にＦＣ主体の喫茶ドトール、「星乃珈琲店」展開する日レスなど。コーヒー類の卸売りも |
| ハイデ日高 | 310,000円 | +7.9% | +6.2% | 1.42% | 27.22倍 | 4.32倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地で展開。直営出店主義 |
| ゲンキードラ | 358,000円 | +9.3% | +10.3% | 0.36% | 15.55倍 | 2.19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 | 170,600円 | +6.1% | -0.9% | 2.34% | 9.16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 |
市場注目の銘柄
チャート関連のコラム
