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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 5,550 | 5,570 | 5,500 | 5,510 | -40 | -0.7% | 36,300 |
| 2025/05/20 | 5,610 | 5,620 | 5,550 | 5,550 | -70 | -1.2% | 27,200 |
| 2025/05/19 | 5,630 | 5,660 | 5,570 | 5,620 | -30 | -0.5% | 32,000 |
| 2025/05/16 | 5,600 | 5,660 | 5,580 | 5,650 | +50 | +0.9% | 26,800 |
| 2025/05/15 | 5,560 | 5,630 | 5,540 | 5,600 | +40 | +0.7% | 38,200 |
| 2025/05/14 | 5,610 | 5,620 | 5,540 | 5,560 | -50 | -0.9% | 51,400 |
| 2025/05/13 | 5,720 | 5,720 | 5,540 | 5,610 | -310 | -5.2% | 151,800 |
| 2025/05/12 | 5,950 | 5,970 | 5,900 | 5,920 | -70 | -1.2% | 19,300 |
| 2025/05/09 | 6,000 | 6,000 | 5,920 | 5,990 | ±0 | ±0% | 20,100 |
| 2025/05/08 | 6,010 | 6,010 | 5,880 | 5,990 | +50 | +0.8% | 38,100 |
| 2025/05/07 | 5,840 | 5,980 | 5,840 | 5,940 | +90 | +1.5% | 33,800 |
| 2025/05/02 | 5,880 | 5,930 | 5,770 | 5,850 | -30 | -0.5% | 47,700 |
| 2025/05/01 | 5,940 | 5,940 | 5,860 | 5,880 | -60 | -1% | 19,800 |
| 2025/04/30 | 6,060 | 6,060 | 5,900 | 5,940 | -70 | -1.2% | 34,600 |
| 2025/04/28 | 6,010 | 6,090 | 6,010 | 6,010 | ±0 | ±0% | 27,000 |
| 2025/04/25 | 6,100 | 6,120 | 6,000 | 6,010 | -160 | -2.6% | 30,300 |
| 2025/04/24 | 6,390 | 6,390 | 6,130 | 6,170 | -220 | -3.4% | 31,500 |
| 2025/04/23 | 6,340 | 6,410 | 6,310 | 6,390 | -10 | -0.2% | 29,000 |
| 2025/04/22 | 6,350 | 6,440 | 6,310 | 6,400 | +120 | +1.9% | 43,000 |
| 2025/04/21 | 6,150 | 6,280 | 6,130 | 6,280 | +190 | +3.1% | 50,800 |
| 2025/04/18 | 6,070 | 6,100 | 6,040 | 6,090 | +60 | +1% | 12,800 |
| 2025/04/17 | 6,080 | 6,090 | 6,000 | 6,030 | -50 | -0.8% | 22,400 |
| 2025/04/16 | 6,010 | 6,120 | 6,010 | 6,080 | +70 | +1.2% | 33,000 |
| 2025/04/15 | 6,040 | 6,060 | 5,990 | 6,010 | +20 | +0.3% | 20,400 |
| 2025/04/14 | 5,990 | 6,090 | 5,960 | 5,990 | +30 | +0.5% | 37,600 |
| 2025/04/11 | 5,850 | 5,970 | 5,810 | 5,960 | +40 | +0.7% | 41,500 |
| 2025/04/10 | 5,830 | 5,940 | 5,780 | 5,920 | +170 | +3% | 51,000 |
| 2025/04/09 | 5,740 | 5,790 | 5,600 | 5,750 | +10 | +0.2% | 42,900 |
| 2025/04/08 | 5,540 | 5,760 | 5,500 | 5,740 | +300 | +5.5% | 48,900 |
| 2025/04/07 | 5,400 | 5,550 | 5,290 | 5,440 | -90 | -1.6% | 67,000 |
| 2025/04/04 | 5,590 | 5,610 | 5,490 | 5,530 | -80 | -1.4% | 42,700 |
| 2025/04/03 | 5,560 | 5,670 | 5,530 | 5,610 | -50 | -0.9% | 44,900 |
| 2025/04/02 | 5,930 | 5,930 | 5,660 | 5,660 | -250 | -4.2% | 46,800 |
| 2025/04/01 | 5,970 | 6,150 | 5,910 | 5,910 | -20 | -0.3% | 53,400 |
| 2025/03/31 | 5,890 | 5,970 | 5,790 | 5,930 | -10 | -0.2% | 50,300 |
| 2025/03/28 | 5,760 | 6,000 | 5,730 | 5,940 | +200 | +3.5% | 148,200 |
| 2025/03/27 | 5,740 | 5,780 | 5,720 | 5,740 | ±0 | ±0% | 130,700 |
| 2025/03/26 | 5,760 | 5,760 | 5,720 | 5,740 | ±0 | ±0% | 60,900 |
| 2025/03/25 | 5,780 | 5,790 | 5,740 | 5,740 | -30 | -0.5% | 50,500 |
| 2025/03/24 | 5,900 | 5,910 | 5,770 | 5,770 | -130 | -2.2% | 84,200 |
| 2025/03/21 | 5,900 | 5,920 | 5,900 | 5,900 | -20 | -0.3% | 34,900 |
| 2025/03/19 | 5,900 | 5,930 | 5,890 | 5,920 | +10 | +0.2% | 34,400 |
| 2025/03/18 | 5,930 | 5,970 | 5,910 | 5,910 | +20 | +0.3% | 31,700 |
| 2025/03/17 | 5,880 | 5,910 | 5,850 | 5,890 | +10 | +0.2% | 31,700 |
| 2025/03/14 | 5,850 | 5,930 | 5,850 | 5,880 | -10 | -0.2% | 27,500 |
| 2025/03/13 | 5,870 | 5,920 | 5,870 | 5,890 | +20 | +0.3% | 35,500 |
| 2025/03/12 | 5,920 | 5,930 | 5,850 | 5,870 | -20 | -0.3% | 22,200 |
| 2025/03/11 | 5,870 | 5,900 | 5,780 | 5,890 | +10 | +0.2% | 36,400 |
| 2025/03/10 | 5,840 | 5,920 | 5,830 | 5,880 | +60 | +1% | 34,000 |
| 2025/03/07 | 5,820 | 5,860 | 5,770 | 5,820 | -30 | -0.5% | 25,400 |
1～
50
件表示中 / 6232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 | 551,000円 | +11.1% | -37.9% | 0.44% | 95.49倍 | 2.30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 |
| アークランズ | 169,300円 | +6.1% | -0.9% | 2.36% | 9.09倍 | 0.87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 |
| ゲンキードラ | 344,000円 | +9.3% | +10.3% | 0.38% | 14.94倍 | 2.11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 |
| アクシアル | 107,900円 | +1.5% | -5.6% | 2.69% | 11.66倍 | 1.07倍 |
|
新潟地盤のスーパー原信とナルス、群馬のフレッセイが統合。加工センター活用の生鮮に強み |
| ハローズ | 467,000円 | +6.4% | +0.5% | 1.46% | 11.63倍 | 1.42倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業、店舗の標準化に特徴。中四国に集中展開。高収益 |
市場注目の銘柄
チャート関連のコラム
