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 |
|---|---|---|---|---|---|---|---|
| 2021/12/20 | 3,570 | 3,580 | 3,520 | 3,530 | -30 | -0.8% | 14,600 |
| 2021/12/17 | 3,560 | 3,570 | 3,545 | 3,560 | -20 | -0.6% | 9,000 |
| 2021/12/16 | 3,560 | 3,580 | 3,545 | 3,580 | +20 | +0.6% | 9,800 |
| 2021/12/15 | 3,565 | 3,580 | 3,550 | 3,560 | +25 | +0.7% | 8,500 |
| 2021/12/14 | 3,580 | 3,580 | 3,535 | 3,535 | -25 | -0.7% | 8,900 |
| 2021/12/13 | 3,590 | 3,590 | 3,540 | 3,560 | ±0 | ±0% | 11,100 |
| 2021/12/10 | 3,595 | 3,600 | 3,550 | 3,560 | -50 | -1.4% | 12,700 |
| 2021/12/09 | 3,605 | 3,610 | 3,590 | 3,610 | -5 | -0.1% | 8,600 |
| 2021/12/08 | 3,595 | 3,615 | 3,580 | 3,615 | +20 | +0.6% | 13,400 |
| 2021/12/07 | 3,580 | 3,605 | 3,565 | 3,595 | +50 | +1.4% | 15,400 |
| 2021/12/06 | 3,585 | 3,585 | 3,540 | 3,545 | -25 | -0.7% | 13,300 |
| 2021/12/03 | 3,495 | 3,570 | 3,495 | 3,570 | +90 | +2.6% | 30,600 |
| 2021/12/02 | 3,455 | 3,520 | 3,455 | 3,480 | +25 | +0.7% | 18,400 |
| 2021/12/01 | 3,430 | 3,470 | 3,430 | 3,455 | +25 | +0.7% | 18,200 |
| 2021/11/30 | 3,490 | 3,535 | 3,430 | 3,430 | -50 | -1.4% | 40,000 |
| 2021/11/29 | 3,485 | 3,515 | 3,455 | 3,480 | -25 | -0.7% | 26,100 |
| 2021/11/26 | 3,530 | 3,535 | 3,480 | 3,505 | +5 | +0.1% | 19,100 |
| 2021/11/25 | 3,530 | 3,530 | 3,500 | 3,500 | -10 | -0.3% | 12,700 |
| 2021/11/24 | 3,545 | 3,560 | 3,505 | 3,510 | -35 | -1% | 16,300 |
| 2021/11/22 | 3,520 | 3,560 | 3,515 | 3,545 | +25 | +0.7% | 17,200 |
| 2021/11/19 | 3,550 | 3,560 | 3,515 | 3,520 | -35 | -1% | 22,500 |
| 2021/11/18 | 3,590 | 3,590 | 3,550 | 3,555 | -35 | -1% | 19,700 |
| 2021/11/17 | 3,600 | 3,610 | 3,585 | 3,590 | -10 | -0.3% | 18,500 |
| 2021/11/16 | 3,615 | 3,635 | 3,590 | 3,600 | -20 | -0.6% | 22,700 |
| 2021/11/15 | 3,645 | 3,645 | 3,615 | 3,620 | -25 | -0.7% | 9,700 |
| 2021/11/12 | 3,605 | 3,645 | 3,605 | 3,645 | +35 | +1% | 13,000 |
| 2021/11/11 | 3,635 | 3,650 | 3,605 | 3,610 | -30 | -0.8% | 14,600 |
| 2021/11/10 | 3,630 | 3,655 | 3,625 | 3,640 | +10 | +0.3% | 9,300 |
| 2021/11/09 | 3,655 | 3,670 | 3,630 | 3,630 | -25 | -0.7% | 15,000 |
| 2021/11/08 | 3,695 | 3,715 | 3,650 | 3,655 | -40 | -1.1% | 15,900 |
| 2021/11/05 | 3,660 | 3,705 | 3,660 | 3,695 | ±0 | ±0% | 15,900 |
| 2021/11/04 | 3,670 | 3,715 | 3,650 | 3,695 | +30 | +0.8% | 24,200 |
| 2021/11/02 | 3,690 | 3,710 | 3,665 | 3,665 | -60 | -1.6% | 15,800 |
| 2021/11/01 | 3,685 | 3,725 | 3,665 | 3,725 | +85 | +2.3% | 17,900 |
| 2021/10/29 | 3,600 | 3,640 | 3,600 | 3,640 | +20 | +0.6% | 7,600 |
| 2021/10/28 | 3,600 | 3,650 | 3,570 | 3,620 | +20 | +0.6% | 16,300 |
| 2021/10/27 | 3,615 | 3,630 | 3,600 | 3,600 | -30 | -0.8% | 18,000 |
| 2021/10/26 | 3,650 | 3,655 | 3,610 | 3,630 | -20 | -0.5% | 13,800 |
| 2021/10/25 | 3,650 | 3,675 | 3,640 | 3,650 | -30 | -0.8% | 14,000 |
| 2021/10/22 | 3,670 | 3,700 | 3,670 | 3,680 | +10 | +0.3% | 10,400 |
| 2021/10/21 | 3,700 | 3,715 | 3,660 | 3,670 | -30 | -0.8% | 17,500 |
| 2021/10/20 | 3,695 | 3,715 | 3,695 | 3,700 | +10 | +0.3% | 9,000 |
| 2021/10/19 | 3,705 | 3,725 | 3,690 | 3,690 | -30 | -0.8% | 9,700 |
| 2021/10/18 | 3,720 | 3,725 | 3,700 | 3,720 | +5 | +0.1% | 11,700 |
| 2021/10/15 | 3,660 | 3,715 | 3,660 | 3,715 | +55 | +1.5% | 12,100 |
| 2021/10/14 | 3,630 | 3,685 | 3,625 | 3,660 | +35 | +1% | 16,800 |
| 2021/10/13 | 3,670 | 3,675 | 3,625 | 3,625 | -35 | -1% | 13,000 |
| 2021/10/12 | 3,690 | 3,700 | 3,660 | 3,660 | -55 | -1.5% | 9,000 |
| 2021/10/11 | 3,720 | 3,720 | 3,695 | 3,715 | +35 | +1% | 6,800 |
| 2021/10/08 | 3,675 | 3,710 | 3,670 | 3,680 | +40 | +1.1% | 12,700 |
851～
900
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
