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 |
|---|---|---|---|---|---|---|---|
| 2021/10/26 | 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 |
| 2021/10/07 | 3,690 | 3,725 | 3,640 | 3,640 | -50 | -1.4% | 21,200 |
| 2021/10/06 | 3,770 | 3,775 | 3,685 | 3,690 | -70 | -1.9% | 22,200 |
| 2021/10/05 | 3,720 | 3,770 | 3,720 | 3,760 | -5 | -0.1% | 19,200 |
| 2021/10/04 | 3,690 | 3,770 | 3,665 | 3,765 | +130 | +3.6% | 52,400 |
| 2021/10/01 | 3,680 | 3,680 | 3,625 | 3,635 | -60 | -1.6% | 20,500 |
| 2021/09/30 | 3,680 | 3,710 | 3,670 | 3,695 | +5 | +0.1% | 17,400 |
| 2021/09/29 | 3,620 | 3,690 | 3,610 | 3,690 | -10 | -0.3% | 55,000 |
| 2021/09/28 | 3,710 | 3,715 | 3,650 | 3,700 | -5 | -0.1% | 146,000 |
| 2021/09/27 | 3,700 | 3,740 | 3,700 | 3,705 | +15 | +0.4% | 39,100 |
| 2021/09/24 | 3,650 | 3,690 | 3,650 | 3,690 | +65 | +1.8% | 30,000 |
| 2021/09/22 | 3,675 | 3,675 | 3,625 | 3,625 | -35 | -1% | 16,700 |
| 2021/09/21 | 3,630 | 3,670 | 3,625 | 3,660 | -15 | -0.4% | 18,700 |
| 2021/09/17 | 3,650 | 3,680 | 3,630 | 3,675 | +35 | +1% | 23,700 |
| 2021/09/16 | 3,660 | 3,660 | 3,630 | 3,640 | -20 | -0.5% | 15,800 |
| 2021/09/15 | 3,675 | 3,675 | 3,640 | 3,660 | -60 | -1.6% | 18,800 |
| 2021/09/14 | 3,700 | 3,720 | 3,670 | 3,720 | +20 | +0.5% | 26,600 |
| 2021/09/13 | 3,635 | 3,700 | 3,635 | 3,700 | +40 | +1.1% | 24,200 |
| 2021/09/10 | 3,625 | 3,660 | 3,625 | 3,660 | +30 | +0.8% | 21,500 |
| 2021/09/09 | 3,625 | 3,650 | 3,625 | 3,630 | ±0 | ±0% | 16,200 |
| 2021/09/08 | 3,650 | 3,655 | 3,615 | 3,630 | -20 | -0.5% | 17,800 |
| 2021/09/07 | 3,655 | 3,665 | 3,625 | 3,650 | +10 | +0.3% | 17,600 |
| 2021/09/06 | 3,635 | 3,640 | 3,615 | 3,640 | +10 | +0.3% | 10,000 |
| 2021/09/03 | 3,630 | 3,645 | 3,620 | 3,630 | -10 | -0.3% | 11,700 |
| 2021/09/02 | 3,600 | 3,640 | 3,600 | 3,640 | +40 | +1.1% | 9,200 |
| 2021/09/01 | 3,585 | 3,605 | 3,585 | 3,600 | +15 | +0.4% | 7,100 |
| 2021/08/31 | 3,585 | 3,605 | 3,585 | 3,585 | -15 | -0.4% | 8,000 |
| 2021/08/30 | 3,605 | 3,610 | 3,590 | 3,600 | +5 | +0.1% | 8,000 |
| 2021/08/27 | 3,600 | 3,605 | 3,580 | 3,595 | -15 | -0.4% | 7,400 |
| 2021/08/26 | 3,585 | 3,625 | 3,585 | 3,610 | -35 | -1% | 8,000 |
| 2021/08/25 | 3,630 | 3,645 | 3,575 | 3,645 | -5 | -0.1% | 17,300 |
| 2021/08/24 | 3,630 | 3,650 | 3,620 | 3,650 | +20 | +0.6% | 11,700 |
| 2021/08/23 | 3,600 | 3,630 | 3,600 | 3,630 | +45 | +1.3% | 9,500 |
| 2021/08/20 | 3,600 | 3,605 | 3,570 | 3,585 | +25 | +0.7% | 9,000 |
| 2021/08/19 | 3,580 | 3,580 | 3,560 | 3,560 | -20 | -0.6% | 3,900 |
| 2021/08/18 | 3,595 | 3,610 | 3,580 | 3,580 | +5 | +0.1% | 5,100 |
| 2021/08/17 | 3,565 | 3,580 | 3,565 | 3,575 | +15 | +0.4% | 4,500 |
| 2021/08/16 | 3,590 | 3,590 | 3,560 | 3,560 | -45 | -1.2% | 8,400 |
851～
900
件表示中 / 6211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 | 603,000円 | +17.2% | -38.9% | 0.40% | 95.79倍 | 2.59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 | 85,100円 | +1.2% | +18.5% | 1.88% | 23.71倍 | 1.62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 |
| ハイデ日高 | 307,500円 | +7.9% | +6.2% | 1.43% | 27.96倍 | 4.43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 | 174,800円 | +6.1% | -0.9% | 2.29% | 9.39倍 | 0.90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 |
| ＡＯＫＩ ＨＤ | 122,300円 | +2.2% | +8.0% | 4.50% | 12.86倍 | 0.76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
