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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 4,060 | 4,070 | 4,015 | 4,020 | -55 | -1.3% | 26,200 |
| 2023/03/17 | 4,075 | 4,120 | 4,060 | 4,075 | +5 | +0.1% | 55,300 |
| 2023/03/16 | 4,050 | 4,075 | 4,040 | 4,070 | -40 | -1% | 19,400 |
| 2023/03/15 | 4,050 | 4,140 | 4,050 | 4,110 | +85 | +2.1% | 21,500 |
| 2023/03/14 | 4,050 | 4,050 | 3,970 | 4,025 | -50 | -1.2% | 26,800 |
| 2023/03/13 | 4,095 | 4,095 | 4,035 | 4,075 | -60 | -1.5% | 28,000 |
| 2023/03/10 | 4,160 | 4,160 | 4,105 | 4,135 | -50 | -1.2% | 50,600 |
| 2023/03/09 | 4,155 | 4,195 | 4,155 | 4,185 | +30 | +0.7% | 17,900 |
| 2023/03/08 | 4,105 | 4,155 | 4,100 | 4,155 | +50 | +1.2% | 23,400 |
| 2023/03/07 | 4,065 | 4,115 | 4,050 | 4,105 | +55 | +1.4% | 22,900 |
| 2023/03/06 | 4,075 | 4,075 | 4,040 | 4,050 | +15 | +0.4% | 19,000 |
| 2023/03/03 | 3,990 | 4,040 | 3,985 | 4,035 | +60 | +1.5% | 63,800 |
| 2023/03/02 | 3,965 | 3,975 | 3,960 | 3,975 | +20 | +0.5% | 12,100 |
| 2023/03/01 | 3,935 | 3,965 | 3,935 | 3,955 | +10 | +0.3% | 14,900 |
| 2023/02/28 | 3,970 | 3,980 | 3,935 | 3,945 | -25 | -0.6% | 26,500 |
| 2023/02/27 | 3,970 | 3,990 | 3,935 | 3,970 | -30 | -0.8% | 33,400 |
| 2023/02/24 | 3,980 | 4,000 | 3,980 | 4,000 | +20 | +0.5% | 20,900 |
| 2023/02/22 | 3,985 | 4,000 | 3,980 | 3,980 | -5 | -0.1% | 9,900 |
| 2023/02/21 | 4,000 | 4,005 | 3,985 | 3,985 | -15 | -0.4% | 7,000 |
| 2023/02/20 | 3,985 | 4,005 | 3,985 | 4,000 | +15 | +0.4% | 9,600 |
| 2023/02/17 | 3,980 | 3,995 | 3,980 | 3,985 | -15 | -0.4% | 11,000 |
| 2023/02/16 | 3,975 | 4,000 | 3,975 | 4,000 | +15 | +0.4% | 6,700 |
| 2023/02/15 | 4,020 | 4,025 | 3,985 | 3,985 | -30 | -0.7% | 7,400 |
| 2023/02/14 | 3,975 | 4,015 | 3,975 | 4,015 | +45 | +1.1% | 7,700 |
| 2023/02/13 | 3,985 | 3,995 | 3,970 | 3,970 | -10 | -0.3% | 8,900 |
| 2023/02/10 | 3,960 | 3,995 | 3,960 | 3,980 | +15 | +0.4% | 15,600 |
| 2023/02/09 | 3,970 | 3,980 | 3,965 | 3,965 | -5 | -0.1% | 3,100 |
| 2023/02/08 | 3,975 | 3,975 | 3,960 | 3,970 | +10 | +0.3% | 4,400 |
| 2023/02/07 | 3,980 | 3,980 | 3,960 | 3,960 | -5 | -0.1% | 5,000 |
| 2023/02/06 | 3,975 | 3,975 | 3,950 | 3,965 | -10 | -0.3% | 15,700 |
| 2023/02/03 | 3,960 | 3,980 | 3,960 | 3,975 | -15 | -0.4% | 14,600 |
| 2023/02/02 | 4,000 | 4,010 | 3,975 | 3,990 | -10 | -0.3% | 9,200 |
| 2023/02/01 | 4,035 | 4,035 | 3,995 | 4,000 | -25 | -0.6% | 7,300 |
| 2023/01/31 | 3,975 | 4,035 | 3,975 | 4,025 | +50 | +1.3% | 17,500 |
| 2023/01/30 | 3,965 | 4,000 | 3,965 | 3,975 | +10 | +0.3% | 13,200 |
| 2023/01/27 | 3,990 | 3,990 | 3,955 | 3,965 | +5 | +0.1% | 11,400 |
| 2023/01/26 | 3,990 | 4,005 | 3,960 | 3,960 | -50 | -1.2% | 13,800 |
| 2023/01/25 | 3,995 | 4,010 | 3,985 | 4,010 | -5 | -0.1% | 13,000 |
| 2023/01/24 | 4,020 | 4,025 | 3,995 | 4,015 | +25 | +0.6% | 12,600 |
| 2023/01/23 | 3,985 | 4,005 | 3,980 | 3,990 | +20 | +0.5% | 9,300 |
| 2023/01/20 | 3,950 | 3,985 | 3,950 | 3,970 | +10 | +0.3% | 10,000 |
| 2023/01/19 | 3,975 | 3,980 | 3,960 | 3,960 | ±0 | ±0% | 9,000 |
| 2023/01/18 | 3,940 | 3,980 | 3,930 | 3,960 | +35 | +0.9% | 10,500 |
| 2023/01/17 | 3,895 | 3,930 | 3,890 | 3,925 | +40 | +1% | 7,700 |
| 2023/01/16 | 3,875 | 3,895 | 3,875 | 3,885 | +5 | +0.1% | 8,000 |
| 2023/01/13 | 3,870 | 3,895 | 3,865 | 3,880 | -10 | -0.3% | 18,800 |
| 2023/01/12 | 3,925 | 3,925 | 3,890 | 3,890 | -10 | -0.3% | 8,600 |
| 2023/01/11 | 3,865 | 3,900 | 3,865 | 3,900 | +35 | +0.9% | 6,900 |
| 2023/01/10 | 3,920 | 3,920 | 3,860 | 3,865 | -25 | -0.6% | 14,200 |
| 2023/01/06 | 3,875 | 3,900 | 3,870 | 3,890 | ±0 | ±0% | 14,100 |
501～
550
件表示中 / 6202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 | 553,000円 | +17.2% | -38.9% | 0.43% | 87.85倍 | 2.37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 |
| イオン北海 | 84,000円 | +7.1% | -14.4% | 1.90% | 23.88倍 | 1.65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 |
| ドトル日レス | 233,700円 | +4.2% | +27.9% | 2.05% | 15.42倍 | 1.00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 | 274,800円 | +6.6% | +9.3% | 1.38% | 29.27倍 | 3.89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 |
| ＡＯＫＩ ＨＤ | 120,600円 | +2.2% | +8.0% | 4.56% | 12.68倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
