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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 3,570 | 3,575 | 3,545 | 3,555 | -15 | -0.4% | 26,500 |
| 2022/03/04 | 3,595 | 3,610 | 3,570 | 3,570 | -40 | -1.1% | 34,100 |
| 2022/03/03 | 3,625 | 3,635 | 3,605 | 3,610 | +30 | +0.8% | 13,200 |
| 2022/03/02 | 3,620 | 3,630 | 3,580 | 3,580 | -55 | -1.5% | 25,400 |
| 2022/03/01 | 3,680 | 3,690 | 3,635 | 3,635 | -45 | -1.2% | 29,400 |
| 2022/02/28 | 3,645 | 3,680 | 3,615 | 3,680 | +70 | +1.9% | 32,200 |
| 2022/02/25 | 3,635 | 3,635 | 3,610 | 3,610 | -30 | -0.8% | 31,200 |
| 2022/02/24 | 3,610 | 3,640 | 3,595 | 3,640 | +30 | +0.8% | 18,800 |
| 2022/02/22 | 3,620 | 3,625 | 3,605 | 3,610 | -40 | -1.1% | 9,800 |
| 2022/02/21 | 3,640 | 3,655 | 3,625 | 3,650 | -10 | -0.3% | 11,800 |
| 2022/02/18 | 3,640 | 3,665 | 3,640 | 3,660 | ±0 | ±0% | 13,100 |
| 2022/02/17 | 3,650 | 3,670 | 3,650 | 3,660 | +10 | +0.3% | 9,600 |
| 2022/02/16 | 3,655 | 3,660 | 3,645 | 3,650 | +10 | +0.3% | 6,300 |
| 2022/02/15 | 3,670 | 3,675 | 3,640 | 3,640 | -15 | -0.4% | 11,900 |
| 2022/02/14 | 3,650 | 3,670 | 3,635 | 3,655 | -5 | -0.1% | 14,200 |
| 2022/02/10 | 3,655 | 3,660 | 3,635 | 3,660 | +25 | +0.7% | 12,900 |
| 2022/02/09 | 3,655 | 3,655 | 3,625 | 3,635 | -20 | -0.5% | 9,800 |
| 2022/02/08 | 3,605 | 3,655 | 3,605 | 3,655 | +30 | +0.8% | 9,200 |
| 2022/02/07 | 3,630 | 3,650 | 3,620 | 3,625 | -10 | -0.3% | 11,100 |
| 2022/02/04 | 3,620 | 3,640 | 3,615 | 3,635 | +20 | +0.6% | 13,100 |
| 2022/02/03 | 3,620 | 3,630 | 3,605 | 3,615 | -10 | -0.3% | 9,300 |
| 2022/02/02 | 3,560 | 3,625 | 3,555 | 3,625 | +65 | +1.8% | 19,200 |
| 2022/02/01 | 3,570 | 3,570 | 3,545 | 3,560 | ±0 | ±0% | 7,800 |
| 2022/01/31 | 3,520 | 3,565 | 3,520 | 3,560 | +60 | +1.7% | 10,000 |
| 2022/01/28 | 3,515 | 3,550 | 3,500 | 3,500 | +20 | +0.6% | 24,600 |
| 2022/01/27 | 3,515 | 3,530 | 3,470 | 3,480 | -35 | -1% | 28,400 |
| 2022/01/26 | 3,560 | 3,560 | 3,515 | 3,515 | -45 | -1.3% | 14,900 |
| 2022/01/25 | 3,555 | 3,565 | 3,540 | 3,560 | -20 | -0.6% | 12,400 |
| 2022/01/24 | 3,560 | 3,580 | 3,550 | 3,580 | +20 | +0.6% | 9,500 |
| 2022/01/21 | 3,515 | 3,565 | 3,515 | 3,560 | +45 | +1.3% | 11,900 |
| 2022/01/20 | 3,530 | 3,540 | 3,515 | 3,515 | +5 | +0.1% | 11,600 |
| 2022/01/19 | 3,545 | 3,565 | 3,510 | 3,510 | -45 | -1.3% | 21,600 |
| 2022/01/18 | 3,570 | 3,600 | 3,550 | 3,555 | -15 | -0.4% | 9,100 |
| 2022/01/17 | 3,575 | 3,585 | 3,550 | 3,570 | +25 | +0.7% | 8,500 |
| 2022/01/14 | 3,565 | 3,590 | 3,545 | 3,545 | -35 | -1% | 18,400 |
| 2022/01/13 | 3,625 | 3,625 | 3,580 | 3,580 | -40 | -1.1% | 7,500 |
| 2022/01/12 | 3,615 | 3,625 | 3,600 | 3,620 | +10 | +0.3% | 9,100 |
| 2022/01/11 | 3,595 | 3,610 | 3,575 | 3,610 | +20 | +0.6% | 12,400 |
| 2022/01/07 | 3,605 | 3,630 | 3,575 | 3,590 | -15 | -0.4% | 14,300 |
| 2022/01/06 | 3,600 | 3,630 | 3,600 | 3,605 | -15 | -0.4% | 13,200 |
| 2022/01/05 | 3,650 | 3,650 | 3,620 | 3,620 | -15 | -0.4% | 8,400 |
| 2022/01/04 | 3,620 | 3,635 | 3,610 | 3,635 | +15 | +0.4% | 14,300 |
| 2021/12/30 | 3,615 | 3,645 | 3,605 | 3,620 | -15 | -0.4% | 13,300 |
| 2021/12/29 | 3,610 | 3,635 | 3,600 | 3,635 | +25 | +0.7% | 11,400 |
| 2021/12/28 | 3,605 | 3,610 | 3,585 | 3,610 | +15 | +0.4% | 14,200 |
| 2021/12/27 | 3,580 | 3,595 | 3,580 | 3,595 | +15 | +0.4% | 10,900 |
| 2021/12/24 | 3,610 | 3,610 | 3,570 | 3,580 | -10 | -0.3% | 18,100 |
| 2021/12/23 | 3,595 | 3,595 | 3,560 | 3,590 | +30 | +0.8% | 10,300 |
| 2021/12/22 | 3,555 | 3,585 | 3,550 | 3,560 | +10 | +0.3% | 8,000 |
| 2021/12/21 | 3,545 | 3,570 | 3,535 | 3,550 | +20 | +0.6% | 9,400 |
801～
850
件表示中 / 6248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 | 567,000円 | +11.1% | -37.9% | 0.42% | 98.27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 |
| アークランズ | 169,700円 | +6.1% | -0.9% | 2.36% | 9.11倍 | 0.87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 |
| 青山商 | 215,600円 | +2.6% | +10.9% | 6.31% | 11.02倍 | 0.59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 |
| 大黒天 | 724,000円 | +8.3% | +12.1% | 0.46% | 15.67倍 | 1.73倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
| ＭＶ東海 | 327,000円 | +4.1% | +0.8% | 2.60% | 11.09倍 | 1.18倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
市場注目の銘柄
チャート関連のコラム
