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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 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 |
| 2025/03/06 | 5,790 | 5,870 | 5,790 | 5,850 | +60 | +1% | 24,900 |
| 2025/03/05 | 5,850 | 5,870 | 5,780 | 5,790 | -40 | -0.7% | 34,600 |
| 2025/03/04 | 5,900 | 5,920 | 5,820 | 5,830 | -60 | -1% | 21,600 |
| 2025/03/03 | 5,940 | 5,940 | 5,880 | 5,890 | ±0 | ±0% | 34,600 |
| 2025/02/28 | 5,900 | 5,920 | 5,860 | 5,890 | -10 | -0.2% | 38,100 |
| 2025/02/27 | 5,880 | 5,930 | 5,850 | 5,900 | +40 | +0.7% | 27,100 |
| 2025/02/26 | 5,840 | 5,910 | 5,840 | 5,860 | +30 | +0.5% | 22,900 |
| 2025/02/25 | 5,750 | 5,840 | 5,730 | 5,830 | +80 | +1.4% | 27,300 |
| 2025/02/21 | 5,750 | 5,750 | 5,710 | 5,750 | +10 | +0.2% | 19,300 |
| 2025/02/20 | 5,820 | 5,820 | 5,720 | 5,740 | -80 | -1.4% | 34,400 |
| 2025/02/19 | 5,860 | 5,860 | 5,810 | 5,820 | -30 | -0.5% | 14,600 |
| 2025/02/18 | 5,860 | 5,880 | 5,850 | 5,850 | -30 | -0.5% | 10,900 |
| 2025/02/17 | 5,890 | 5,970 | 5,860 | 5,880 | ±0 | ±0% | 20,300 |
| 2025/02/14 | 5,890 | 5,910 | 5,850 | 5,880 | +20 | +0.3% | 15,900 |
| 2025/02/13 | 5,800 | 5,900 | 5,790 | 5,860 | +80 | +1.4% | 26,000 |
| 2025/02/12 | 5,900 | 5,910 | 5,630 | 5,780 | -160 | -2.7% | 75,100 |
| 2025/02/10 | 5,980 | 6,040 | 5,910 | 5,940 | +10 | +0.2% | 38,100 |
| 2025/02/07 | 5,960 | 6,000 | 5,930 | 5,930 | ±0 | ±0% | 21,600 |
| 2025/02/06 | 5,890 | 5,950 | 5,890 | 5,930 | +50 | +0.9% | 12,500 |
| 2025/02/05 | 5,960 | 5,970 | 5,880 | 5,880 | -80 | -1.3% | 27,900 |
| 2025/02/04 | 6,120 | 6,120 | 5,960 | 5,960 | -70 | -1.2% | 43,900 |
| 2025/02/03 | 6,090 | 6,090 | 6,010 | 6,030 | -60 | -1% | 35,500 |
| 2025/01/31 | 6,070 | 6,090 | 6,040 | 6,090 | ±0 | ±0% | 17,600 |
| 2025/01/30 | 6,080 | 6,110 | 6,050 | 6,090 | ±0 | ±0% | 16,200 |
| 2025/01/29 | 6,140 | 6,160 | 6,070 | 6,090 | -40 | -0.7% | 23,600 |
| 2025/01/28 | 6,050 | 6,130 | 6,030 | 6,130 | +130 | +2.2% | 22,600 |
| 2025/01/27 | 5,960 | 6,030 | 5,960 | 6,000 | +40 | +0.7% | 19,400 |
| 2025/01/24 | 6,010 | 6,040 | 5,960 | 5,960 | -20 | -0.3% | 25,400 |
| 2025/01/23 | 6,080 | 6,080 | 5,970 | 5,980 | -100 | -1.6% | 32,600 |
| 2025/01/22 | 6,140 | 6,140 | 6,040 | 6,080 | +10 | +0.2% | 23,900 |
| 2025/01/21 | 6,060 | 6,110 | 6,060 | 6,070 | +20 | +0.3% | 16,700 |
1～
50
件表示中 / 6201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 | 561,000円 | +17.2% | -38.9% | 0.43% | 89.12倍 | 2.41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 |
| ＡＯＫＩ ＨＤ | 126,500円 | +2.2% | +8.0% | 4.35% | 13.30倍 | 0.78倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
| ドトル日レス | 237,400円 | +4.2% | +27.9% | 2.02% | 15.66倍 | 1.02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 | 278,200円 | +6.6% | +9.3% | 1.37% | 29.64倍 | 3.94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 |
| アークランズ | 161,800円 | +1.4% | +14.5% | 2.47% | 8.40倍 | 0.83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
