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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 5,790 | 5,870 | 5,790 | 5,850 | +60 | +1% | 24,900 |
| 2025/03/05 | 5,850 | 5,870 | 5,780 | 5,790 | -40 | -0.7% | 34,600 |
| 2025/03/04 | 5,900 | 5,920 | 5,820 | 5,830 | -60 | -1% | 21,600 |
| 2025/03/03 | 5,940 | 5,940 | 5,880 | 5,890 | ±0 | ±0% | 34,600 |
| 2025/02/28 | 5,900 | 5,920 | 5,860 | 5,890 | -10 | -0.2% | 38,100 |
| 2025/02/27 | 5,880 | 5,930 | 5,850 | 5,900 | +40 | +0.7% | 27,100 |
| 2025/02/26 | 5,840 | 5,910 | 5,840 | 5,860 | +30 | +0.5% | 22,900 |
| 2025/02/25 | 5,750 | 5,840 | 5,730 | 5,830 | +80 | +1.4% | 27,300 |
| 2025/02/21 | 5,750 | 5,750 | 5,710 | 5,750 | +10 | +0.2% | 19,300 |
| 2025/02/20 | 5,820 | 5,820 | 5,720 | 5,740 | -80 | -1.4% | 34,400 |
| 2025/02/19 | 5,860 | 5,860 | 5,810 | 5,820 | -30 | -0.5% | 14,600 |
| 2025/02/18 | 5,860 | 5,880 | 5,850 | 5,850 | -30 | -0.5% | 10,900 |
| 2025/02/17 | 5,890 | 5,970 | 5,860 | 5,880 | ±0 | ±0% | 20,300 |
| 2025/02/14 | 5,890 | 5,910 | 5,850 | 5,880 | +20 | +0.3% | 15,900 |
| 2025/02/13 | 5,800 | 5,900 | 5,790 | 5,860 | +80 | +1.4% | 26,000 |
| 2025/02/12 | 5,900 | 5,910 | 5,630 | 5,780 | -160 | -2.7% | 75,100 |
| 2025/02/10 | 5,980 | 6,040 | 5,910 | 5,940 | +10 | +0.2% | 38,100 |
| 2025/02/07 | 5,960 | 6,000 | 5,930 | 5,930 | ±0 | ±0% | 21,600 |
| 2025/02/06 | 5,890 | 5,950 | 5,890 | 5,930 | +50 | +0.9% | 12,500 |
| 2025/02/05 | 5,960 | 5,970 | 5,880 | 5,880 | -80 | -1.3% | 27,900 |
| 2025/02/04 | 6,120 | 6,120 | 5,960 | 5,960 | -70 | -1.2% | 43,900 |
| 2025/02/03 | 6,090 | 6,090 | 6,010 | 6,030 | -60 | -1% | 35,500 |
| 2025/01/31 | 6,070 | 6,090 | 6,040 | 6,090 | ±0 | ±0% | 17,600 |
| 2025/01/30 | 6,080 | 6,110 | 6,050 | 6,090 | ±0 | ±0% | 16,200 |
| 2025/01/29 | 6,140 | 6,160 | 6,070 | 6,090 | -40 | -0.7% | 23,600 |
| 2025/01/28 | 6,050 | 6,130 | 6,030 | 6,130 | +130 | +2.2% | 22,600 |
| 2025/01/27 | 5,960 | 6,030 | 5,960 | 6,000 | +40 | +0.7% | 19,400 |
| 2025/01/24 | 6,010 | 6,040 | 5,960 | 5,960 | -20 | -0.3% | 25,400 |
| 2025/01/23 | 6,080 | 6,080 | 5,970 | 5,980 | -100 | -1.6% | 32,600 |
| 2025/01/22 | 6,140 | 6,140 | 6,040 | 6,080 | +10 | +0.2% | 23,900 |
| 2025/01/21 | 6,060 | 6,110 | 6,060 | 6,070 | +20 | +0.3% | 16,700 |
| 2025/01/20 | 6,070 | 6,080 | 6,010 | 6,050 | -20 | -0.3% | 23,400 |
| 2025/01/17 | 6,150 | 6,150 | 6,060 | 6,070 | -40 | -0.7% | 17,500 |
| 2025/01/16 | 6,130 | 6,200 | 6,090 | 6,110 | +30 | +0.5% | 22,400 |
| 2025/01/15 | 6,050 | 6,130 | 6,050 | 6,080 | +30 | +0.5% | 22,300 |
| 2025/01/14 | 6,140 | 6,140 | 6,030 | 6,050 | -90 | -1.5% | 44,700 |
| 2025/01/10 | 6,210 | 6,210 | 6,120 | 6,140 | -90 | -1.4% | 29,000 |
| 2025/01/09 | 6,350 | 6,350 | 6,230 | 6,230 | -120 | -1.9% | 22,900 |
| 2025/01/08 | 6,370 | 6,370 | 6,270 | 6,350 | -50 | -0.8% | 40,400 |
| 2025/01/07 | 6,420 | 6,430 | 6,340 | 6,400 | +30 | +0.5% | 24,500 |
| 2025/01/06 | 6,520 | 6,550 | 6,370 | 6,370 | -150 | -2.3% | 39,800 |
| 2024/12/30 | 6,720 | 6,720 | 6,500 | 6,520 | -170 | -2.5% | 38,200 |
| 2024/12/27 | 6,680 | 6,740 | 6,650 | 6,690 | +40 | +0.6% | 26,800 |
| 2024/12/26 | 6,630 | 6,680 | 6,610 | 6,650 | ±0 | ±0% | 24,700 |
| 2024/12/25 | 6,710 | 6,710 | 6,600 | 6,650 | -60 | -0.9% | 27,300 |
| 2024/12/24 | 6,680 | 6,710 | 6,650 | 6,710 | +50 | +0.8% | 20,200 |
| 2024/12/23 | 6,700 | 6,740 | 6,640 | 6,660 | -20 | -0.3% | 26,800 |
| 2024/12/20 | 6,900 | 6,900 | 6,680 | 6,680 | -230 | -3.3% | 45,200 |
| 2024/12/19 | 6,740 | 6,950 | 6,740 | 6,910 | +150 | +2.2% | 49,000 |
| 2024/12/18 | 6,720 | 6,830 | 6,680 | 6,760 | +70 | +1% | 26,300 |
51～
100
件表示中 / 6232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 | 551,000円 | +11.1% | -37.9% | 0.44% | 95.49倍 | 2.30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 |
| ゲンキードラ | 344,000円 | +9.3% | +10.3% | 0.38% | 14.94倍 | 2.11倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
| アクシアル | 107,900円 | +1.5% | -5.6% | 2.69% | 11.66倍 | 1.07倍 |
|
新潟地盤のスーパー原信とナルス、群馬のフレッセイが統合。加工センター活用の生鮮に強み |
| ハローズ | 467,000円 | +6.4% | +0.5% | 1.46% | 11.63倍 | 1.42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
