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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 6,350 | 6,440 | 6,310 | 6,400 | +120 | +1.9% | 43,000 |
| 2025/04/21 | 6,150 | 6,280 | 6,130 | 6,280 | +190 | +3.1% | 50,800 |
| 2025/04/18 | 6,070 | 6,100 | 6,040 | 6,090 | +60 | +1% | 12,800 |
| 2025/04/17 | 6,080 | 6,090 | 6,000 | 6,030 | -50 | -0.8% | 22,400 |
| 2025/04/16 | 6,010 | 6,120 | 6,010 | 6,080 | +70 | +1.2% | 33,000 |
| 2025/04/15 | 6,040 | 6,060 | 5,990 | 6,010 | +20 | +0.3% | 20,400 |
| 2025/04/14 | 5,990 | 6,090 | 5,960 | 5,990 | +30 | +0.5% | 37,600 |
| 2025/04/11 | 5,850 | 5,970 | 5,810 | 5,960 | +40 | +0.7% | 41,500 |
| 2025/04/10 | 5,830 | 5,940 | 5,780 | 5,920 | +170 | +3% | 51,000 |
| 2025/04/09 | 5,740 | 5,790 | 5,600 | 5,750 | +10 | +0.2% | 42,900 |
| 2025/04/08 | 5,540 | 5,760 | 5,500 | 5,740 | +300 | +5.5% | 48,900 |
| 2025/04/07 | 5,400 | 5,550 | 5,290 | 5,440 | -90 | -1.6% | 67,000 |
| 2025/04/04 | 5,590 | 5,610 | 5,490 | 5,530 | -80 | -1.4% | 42,700 |
| 2025/04/03 | 5,560 | 5,670 | 5,530 | 5,610 | -50 | -0.9% | 44,900 |
| 2025/04/02 | 5,930 | 5,930 | 5,660 | 5,660 | -250 | -4.2% | 46,800 |
| 2025/04/01 | 5,970 | 6,150 | 5,910 | 5,910 | -20 | -0.3% | 53,400 |
| 2025/03/31 | 5,890 | 5,970 | 5,790 | 5,930 | -10 | -0.2% | 50,300 |
| 2025/03/28 | 5,760 | 6,000 | 5,730 | 5,940 | +200 | +3.5% | 148,200 |
| 2025/03/27 | 5,740 | 5,780 | 5,720 | 5,740 | ±0 | ±0% | 130,700 |
| 2025/03/26 | 5,760 | 5,760 | 5,720 | 5,740 | ±0 | ±0% | 60,900 |
| 2025/03/25 | 5,780 | 5,790 | 5,740 | 5,740 | -30 | -0.5% | 50,500 |
| 2025/03/24 | 5,900 | 5,910 | 5,770 | 5,770 | -130 | -2.2% | 84,200 |
| 2025/03/21 | 5,900 | 5,920 | 5,900 | 5,900 | -20 | -0.3% | 34,900 |
| 2025/03/19 | 5,900 | 5,930 | 5,890 | 5,920 | +10 | +0.2% | 34,400 |
| 2025/03/18 | 5,930 | 5,970 | 5,910 | 5,910 | +20 | +0.3% | 31,700 |
| 2025/03/17 | 5,880 | 5,910 | 5,850 | 5,890 | +10 | +0.2% | 31,700 |
| 2025/03/14 | 5,850 | 5,930 | 5,850 | 5,880 | -10 | -0.2% | 27,500 |
| 2025/03/13 | 5,870 | 5,920 | 5,870 | 5,890 | +20 | +0.3% | 35,500 |
| 2025/03/12 | 5,920 | 5,930 | 5,850 | 5,870 | -20 | -0.3% | 22,200 |
| 2025/03/11 | 5,870 | 5,900 | 5,780 | 5,890 | +10 | +0.2% | 36,400 |
| 2025/03/10 | 5,840 | 5,920 | 5,830 | 5,880 | +60 | +1% | 34,000 |
| 2025/03/07 | 5,820 | 5,860 | 5,770 | 5,820 | -30 | -0.5% | 25,400 |
| 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 |
51～
100
件表示中 / 6264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 | 601,000円 | +11.1% | -37.9% | 0.40% | 104.16倍 | 2.51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 |
| ドトル日レス | 261,600円 | +3.8% | +11.5% | 2.06% | 15.55倍 | 1.07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 |
| ＲＩＺＡＰ Ｇ | 19,900円 | +0.5% | - | 0.00% | 59.40倍 | 2.30倍 |
|
減量ジム「ライザップ」や廉価ジム「チョコザップ」を展開。小売り事業も。ＳＯＭＰＯＨＤが出資 |
| 青山商 | 224,000円 | +2.6% | +10.9% | 6.07% | 11.44倍 | 0.61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 |
| アークランズ | 170,200円 | +6.1% | -0.9% | 2.35% | 9.14倍 | 0.88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
