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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 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 |
| 2021/08/13 | 3,605 | 3,605 | 3,590 | 3,605 | ±0 | ±0% | 3,200 |
| 2021/08/12 | 3,600 | 3,610 | 3,585 | 3,605 | +5 | +0.1% | 5,100 |
| 2021/08/11 | 3,575 | 3,600 | 3,570 | 3,600 | +30 | +0.8% | 4,900 |
| 2021/08/10 | 3,565 | 3,600 | 3,565 | 3,570 | +5 | +0.1% | 6,900 |
| 2021/08/06 | 3,585 | 3,590 | 3,560 | 3,565 | ±0 | ±0% | 4,300 |
| 2021/08/05 | 3,585 | 3,605 | 3,565 | 3,565 | -30 | -0.8% | 6,300 |
| 2021/08/04 | 3,595 | 3,610 | 3,580 | 3,595 | -10 | -0.3% | 9,200 |
| 2021/08/03 | 3,665 | 3,680 | 3,600 | 3,605 | -55 | -1.5% | 8,900 |
| 2021/08/02 | 3,665 | 3,710 | 3,655 | 3,660 | +15 | +0.4% | 20,400 |
| 2021/07/30 | 3,590 | 3,645 | 3,580 | 3,645 | +40 | +1.1% | 23,400 |
| 2021/07/29 | 3,605 | 3,605 | 3,585 | 3,605 | ±0 | ±0% | 5,200 |
| 2021/07/28 | 3,610 | 3,615 | 3,590 | 3,605 | -10 | -0.3% | 5,900 |
| 2021/07/27 | 3,630 | 3,630 | 3,605 | 3,615 | ±0 | ±0% | 10,700 |
| 2021/07/26 | 3,600 | 3,640 | 3,590 | 3,615 | +15 | +0.4% | 22,000 |
901～
950
件表示中 / 6247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 | 568,000円 | +11.1% | -37.9% | 0.42% | 98.44倍 | 2.38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 | 169,300円 | +6.1% | -0.9% | 2.36% | 9.09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 | 216,100円 | +2.6% | +10.9% | 6.29% | 11.04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 |
| ＭＶ東海 | 326,500円 | +4.1% | +0.8% | 2.60% | 11.08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 |
| ハローズ | 481,000円 | +6.4% | +0.5% | 1.41% | 11.98倍 | 1.46倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業、店舗の標準化に特徴。中四国に集中展開。高収益 |
市場注目の銘柄
チャート関連のコラム
