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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 6,970 | 7,120 | 6,920 | 7,120 | +130 | +1.9% | 55,300 |
| 2025/08/19 | 7,060 | 7,060 | 6,980 | 6,990 | -50 | -0.7% | 34,800 |
| 2025/08/18 | 6,970 | 7,080 | 6,960 | 7,040 | +70 | +1% | 57,500 |
| 2025/08/15 | 6,950 | 7,060 | 6,910 | 6,970 | +30 | +0.4% | 69,000 |
| 2025/08/14 | 6,720 | 7,000 | 6,720 | 6,940 | +120 | +1.8% | 102,200 |
| 2025/08/13 | 7,170 | 7,180 | 6,820 | 6,820 | +200 | +3% | 256,600 |
| 2025/08/12 | 6,560 | 6,640 | 6,460 | 6,620 | +50 | +0.8% | 54,800 |
| 2025/08/08 | 6,510 | 6,570 | 6,470 | 6,570 | +70 | +1.1% | 29,600 |
| 2025/08/07 | 6,450 | 6,570 | 6,450 | 6,500 | +50 | +0.8% | 26,600 |
| 2025/08/06 | 6,440 | 6,500 | 6,430 | 6,450 | +10 | +0.2% | 17,500 |
| 2025/08/05 | 6,340 | 6,500 | 6,330 | 6,440 | +50 | +0.8% | 31,700 |
| 2025/08/04 | 6,400 | 6,420 | 6,360 | 6,390 | -20 | -0.3% | 27,800 |
| 2025/08/01 | 6,300 | 6,420 | 6,300 | 6,410 | +120 | +1.9% | 34,900 |
| 2025/07/31 | 6,230 | 6,300 | 6,190 | 6,290 | +90 | +1.5% | 24,700 |
| 2025/07/30 | 6,150 | 6,240 | 6,150 | 6,200 | +40 | +0.6% | 20,700 |
| 2025/07/29 | 6,140 | 6,160 | 6,080 | 6,160 | -20 | -0.3% | 19,700 |
| 2025/07/28 | 6,230 | 6,230 | 6,140 | 6,180 | -20 | -0.3% | 26,800 |
| 2025/07/25 | 6,200 | 6,320 | 6,110 | 6,200 | +20 | +0.3% | 44,100 |
| 2025/07/24 | 6,110 | 6,180 | 6,060 | 6,180 | +100 | +1.6% | 23,400 |
| 2025/07/23 | 6,060 | 6,110 | 6,020 | 6,080 | +80 | +1.3% | 46,000 |
| 2025/07/22 | 5,950 | 6,010 | 5,930 | 6,000 | +60 | +1% | 19,500 |
| 2025/07/18 | 5,930 | 6,000 | 5,930 | 5,940 | +20 | +0.3% | 15,400 |
| 2025/07/17 | 5,860 | 5,950 | 5,860 | 5,920 | +70 | +1.2% | 21,000 |
| 2025/07/16 | 5,880 | 5,900 | 5,840 | 5,850 | -30 | -0.5% | 11,700 |
| 2025/07/15 | 5,930 | 5,960 | 5,880 | 5,880 | -50 | -0.8% | 14,900 |
| 2025/07/14 | 5,990 | 6,000 | 5,880 | 5,930 | -60 | -1% | 18,300 |
| 2025/07/11 | 6,060 | 6,100 | 5,980 | 5,990 | -50 | -0.8% | 30,400 |
| 2025/07/10 | 6,020 | 6,050 | 5,990 | 6,040 | +40 | +0.7% | 24,300 |
| 2025/07/09 | 6,000 | 6,020 | 5,940 | 6,000 | +10 | +0.2% | 25,600 |
| 2025/07/08 | 6,030 | 6,030 | 5,970 | 5,990 | -30 | -0.5% | 12,400 |
| 2025/07/07 | 6,020 | 6,060 | 6,010 | 6,020 | +10 | +0.2% | 10,300 |
| 2025/07/04 | 5,980 | 6,010 | 5,960 | 6,010 | +50 | +0.8% | 18,000 |
| 2025/07/03 | 5,960 | 5,960 | 5,870 | 5,960 | ±0 | ±0% | 17,000 |
| 2025/07/02 | 5,900 | 6,010 | 5,890 | 5,960 | +30 | +0.5% | 22,000 |
| 2025/07/01 | 5,950 | 5,990 | 5,930 | 5,930 | +10 | +0.2% | 18,600 |
| 2025/06/30 | 5,910 | 5,950 | 5,880 | 5,920 | +10 | +0.2% | 32,300 |
| 2025/06/27 | 5,890 | 5,930 | 5,870 | 5,910 | +20 | +0.3% | 20,800 |
| 2025/06/26 | 5,820 | 5,940 | 5,820 | 5,890 | +80 | +1.4% | 34,200 |
| 2025/06/25 | 5,840 | 5,840 | 5,740 | 5,810 | -20 | -0.3% | 34,500 |
| 2025/06/24 | 5,820 | 5,840 | 5,790 | 5,830 | +30 | +0.5% | 24,600 |
| 2025/06/23 | 5,670 | 5,820 | 5,670 | 5,800 | +140 | +2.5% | 32,000 |
| 2025/06/20 | 5,710 | 5,720 | 5,660 | 5,660 | -50 | -0.9% | 24,600 |
| 2025/06/19 | 5,710 | 5,740 | 5,700 | 5,710 | +30 | +0.5% | 13,800 |
| 2025/06/18 | 5,670 | 5,690 | 5,660 | 5,680 | +30 | +0.5% | 14,100 |
| 2025/06/17 | 5,650 | 5,660 | 5,630 | 5,650 | ±0 | ±0% | 11,100 |
| 2025/06/16 | 5,630 | 5,670 | 5,620 | 5,650 | +40 | +0.7% | 14,000 |
| 2025/06/13 | 5,660 | 5,660 | 5,570 | 5,610 | -60 | -1.1% | 30,700 |
| 2025/06/12 | 5,660 | 5,700 | 5,650 | 5,670 | +10 | +0.2% | 15,900 |
| 2025/06/11 | 5,640 | 5,710 | 5,630 | 5,660 | ±0 | ±0% | 19,300 |
| 2025/06/10 | 5,760 | 5,780 | 5,660 | 5,660 | -110 | -1.9% | 34,400 |
1～
50
件表示中 / 6295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 | 717,000円 | +13.5% | -6.8% | 0.33% | 73.89倍 | 3.00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 |
| コーナン商事 | 403,000円 | +4.4% | +3.0% | 3.23% | 7.89倍 | 0.69倍 |
|
ホームセンター（ＨＣ）大手。大阪発祥で近畿圏にドミナント展開。Ｍ＆Ａで首都圏へ本格進出 |
| ロイヤルＨＤ | 271,900円 | +9.5% | +6.6% | 1.18% | 27.61倍 | 2.65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 |
| ＲＩＺＡＰ Ｇ | 21,800円 | +0.5% | - | 0.00% | 65.07倍 | 2.52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 |
| イオン北海 | 91,200円 | +7.9% | +18.5% | 1.75% | 25.42倍 | 1.74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
