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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/09 | 5,740 | 5,770 | 5,730 | 5,770 | +40 | +0.7% | 25,100 |
| 2025/06/06 | 5,640 | 5,750 | 5,640 | 5,730 | +90 | +1.6% | 51,400 |
| 2025/06/05 | 5,580 | 5,650 | 5,570 | 5,640 | +40 | +0.7% | 20,700 |
| 2025/06/04 | 5,530 | 5,610 | 5,530 | 5,600 | +70 | +1.3% | 18,500 |
| 2025/06/03 | 5,590 | 5,600 | 5,530 | 5,530 | -50 | -0.9% | 34,700 |
| 2025/06/02 | 5,620 | 5,620 | 5,570 | 5,580 | -40 | -0.7% | 15,800 |
| 2025/05/30 | 5,600 | 5,630 | 5,580 | 5,620 | ±0 | ±0% | 37,500 |
| 2025/05/29 | 5,590 | 5,620 | 5,570 | 5,620 | +20 | +0.4% | 31,000 |
| 2025/05/28 | 5,620 | 5,630 | 5,590 | 5,600 | ±0 | ±0% | 24,600 |
| 2025/05/27 | 5,640 | 5,640 | 5,580 | 5,600 | -20 | -0.4% | 25,300 |
| 2025/05/26 | 5,520 | 5,630 | 5,520 | 5,620 | +110 | +2% | 43,300 |
| 2025/05/23 | 5,530 | 5,540 | 5,500 | 5,510 | ±0 | ±0% | 26,000 |
| 2025/05/22 | 5,510 | 5,520 | 5,470 | 5,510 | ±0 | ±0% | 31,700 |
| 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 |
1～
50
件表示中 / 6264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 | 601,000円 | +11.1% | -37.9% | 0.40% | 104.16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 | 261,600円 | +3.8% | +11.5% | 2.06% | 15.55倍 | 1.07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 |
| ＲＩＺＡＰ Ｇ | 19,900円 | +0.5% | - | 0.00% | 59.40倍 | 2.30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 |
| 青山商 | 224,000円 | +2.6% | +10.9% | 6.07% | 11.44倍 | 0.61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 |
| アークランズ | 170,200円 | +6.1% | -0.9% | 2.35% | 9.14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
