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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 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 |
| 2024/12/17 | 6,680 | 6,750 | 6,640 | 6,690 | +40 | +0.6% | 21,600 |
| 2024/12/16 | 6,720 | 6,720 | 6,620 | 6,650 | -100 | -1.5% | 20,100 |
| 2024/12/13 | 6,670 | 6,770 | 6,650 | 6,750 | +10 | +0.1% | 25,200 |
| 2024/12/12 | 6,750 | 6,770 | 6,670 | 6,740 | +20 | +0.3% | 20,900 |
| 2024/12/11 | 6,660 | 6,770 | 6,660 | 6,720 | +40 | +0.6% | 19,700 |
| 2024/12/10 | 6,750 | 6,750 | 6,560 | 6,680 | -70 | -1% | 29,000 |
| 2024/12/09 | 6,700 | 6,780 | 6,700 | 6,750 | +50 | +0.7% | 17,400 |
| 2024/12/06 | 6,730 | 6,780 | 6,690 | 6,700 | -30 | -0.4% | 14,900 |
| 2024/12/05 | 6,690 | 6,740 | 6,680 | 6,730 | +60 | +0.9% | 23,200 |
| 2024/12/04 | 6,570 | 6,690 | 6,550 | 6,670 | +100 | +1.5% | 26,700 |
| 2024/12/03 | 6,490 | 6,700 | 6,490 | 6,570 | +100 | +1.5% | 41,300 |
| 2024/12/02 | 6,520 | 6,520 | 6,420 | 6,470 | -60 | -0.9% | 23,700 |
| 2024/11/29 | 6,550 | 6,640 | 6,520 | 6,530 | -20 | -0.3% | 17,300 |
| 2024/11/28 | 6,450 | 6,550 | 6,440 | 6,550 | +120 | +1.9% | 18,000 |
| 2024/11/27 | 6,450 | 6,480 | 6,370 | 6,430 | -50 | -0.8% | 19,600 |
| 2024/11/26 | 6,450 | 6,530 | 6,450 | 6,480 | +30 | +0.5% | 18,000 |
| 2024/11/25 | 6,530 | 6,540 | 6,450 | 6,450 | -70 | -1.1% | 23,200 |
| 2024/11/22 | 6,520 | 6,530 | 6,430 | 6,520 | -20 | -0.3% | 22,900 |
| 2024/11/21 | 6,610 | 6,710 | 6,520 | 6,540 | -30 | -0.5% | 41,200 |
| 2024/11/20 | 6,560 | 6,650 | 6,510 | 6,570 | +10 | +0.2% | 34,100 |
| 2024/11/19 | 6,500 | 6,720 | 6,490 | 6,560 | +70 | +1.1% | 78,600 |
| 2024/11/18 | 6,430 | 6,490 | 6,400 | 6,490 | +60 | +0.9% | 21,700 |
| 2024/11/15 | 6,370 | 6,470 | 6,370 | 6,430 | +90 | +1.4% | 31,000 |
| 2024/11/14 | 6,360 | 6,370 | 6,270 | 6,340 | -20 | -0.3% | 36,300 |
| 2024/11/13 | 6,230 | 6,370 | 6,220 | 6,360 | +90 | +1.4% | 29,900 |
| 2024/11/12 | 6,250 | 6,280 | 6,200 | 6,270 | +10 | +0.2% | 29,900 |
| 2024/11/11 | 6,410 | 6,470 | 6,240 | 6,260 | -150 | -2.3% | 44,600 |
| 2024/11/08 | 6,350 | 6,490 | 6,330 | 6,410 | +60 | +0.9% | 36,700 |
| 2024/11/07 | 6,400 | 6,420 | 6,280 | 6,350 | -40 | -0.6% | 47,400 |
| 2024/11/06 | 6,630 | 6,730 | 6,190 | 6,390 | -240 | -3.6% | 150,000 |
| 2024/11/05 | 6,720 | 6,740 | 6,610 | 6,630 | -90 | -1.3% | 30,900 |
51～
100
件表示中 / 6201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 | 561,000円 | +17.2% | -38.9% | 0.43% | 89.12倍 | 2.41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 |
| ＡＯＫＩ ＨＤ | 126,500円 | +2.2% | +8.0% | 4.35% | 13.30倍 | 0.78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 |
| ドトル日レス | 237,400円 | +4.2% | +27.9% | 2.02% | 15.66倍 | 1.02倍 |
|
傘下にＦＣ主体の喫茶ドトール、「星乃珈琲店」展開する日レスなど。コーヒー類の卸売りも |
| ハイデ日高 | 278,200円 | +6.6% | +9.3% | 1.37% | 29.64倍 | 3.94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 | 161,800円 | +1.4% | +14.5% | 2.47% | 8.40倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
