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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 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 |
| 2023/01/05 | 3,915 | 3,920 | 3,875 | 3,890 | -25 | -0.6% | 15,000 |
| 2023/01/04 | 3,950 | 3,950 | 3,910 | 3,915 | -35 | -0.9% | 15,500 |
| 2022/12/30 | 4,000 | 4,015 | 3,950 | 3,950 | -50 | -1.3% | 19,300 |
| 2022/12/29 | 4,010 | 4,010 | 3,980 | 4,000 | -20 | -0.5% | 10,700 |
| 2022/12/28 | 4,005 | 4,020 | 4,000 | 4,020 | +15 | +0.4% | 8,500 |
| 2022/12/27 | 4,005 | 4,010 | 3,990 | 4,005 | +25 | +0.6% | 4,600 |
601～
650
件表示中 / 6296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 | 720,000円 | +13.5% | -6.8% | 0.33% | 74.20倍 | 3.01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 | 402,500円 | +4.4% | +3.0% | 3.23% | 7.88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 |
| ジョイ本田 | 218,500円 | +3.1% | -5.7% | 3.84% | 16.77倍 | 1.08倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
| ロイヤルＨＤ | 272,000円 | +9.5% | +6.6% | 1.18% | 27.61倍 | 2.66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 | 21,700円 | +0.5% | - | 0.00% | 64.78倍 | 2.51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 |
市場注目の銘柄
チャート関連のコラム
