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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 3,550 | 3,570 | 3,525 | 3,530 | -10 | -0.3% | 12,300 |
| 2021/07/19 | 3,545 | 3,550 | 3,525 | 3,540 | -5 | -0.1% | 8,300 |
| 2021/07/16 | 3,555 | 3,580 | 3,535 | 3,545 | +5 | +0.1% | 8,100 |
| 2021/07/15 | 3,600 | 3,600 | 3,540 | 3,540 | -40 | -1.1% | 7,900 |
| 2021/07/14 | 3,610 | 3,610 | 3,580 | 3,580 | -30 | -0.8% | 6,000 |
| 2021/07/13 | 3,610 | 3,615 | 3,575 | 3,610 | ±0 | ±0% | 12,900 |
| 2021/07/12 | 3,560 | 3,615 | 3,545 | 3,610 | +105 | +3% | 32,200 |
| 2021/07/09 | 3,505 | 3,535 | 3,480 | 3,505 | -25 | -0.7% | 36,700 |
| 2021/07/08 | 3,560 | 3,570 | 3,530 | 3,530 | -25 | -0.7% | 12,200 |
| 2021/07/07 | 3,565 | 3,580 | 3,540 | 3,555 | -35 | -1% | 10,500 |
| 2021/07/06 | 3,585 | 3,590 | 3,570 | 3,590 | +5 | +0.1% | 4,800 |
| 2021/07/05 | 3,545 | 3,615 | 3,540 | 3,585 | +40 | +1.1% | 28,800 |
| 2021/07/02 | 3,560 | 3,565 | 3,540 | 3,545 | -5 | -0.1% | 7,800 |
| 2021/07/01 | 3,515 | 3,550 | 3,515 | 3,550 | +25 | +0.7% | 9,300 |
| 2021/06/30 | 3,525 | 3,540 | 3,515 | 3,525 | +10 | +0.3% | 12,000 |
| 2021/06/29 | 3,550 | 3,550 | 3,505 | 3,515 | -30 | -0.8% | 8,900 |
| 2021/06/28 | 3,560 | 3,570 | 3,535 | 3,545 | +30 | +0.9% | 7,800 |
| 2021/06/25 | 3,585 | 3,585 | 3,515 | 3,515 | -45 | -1.3% | 18,800 |
| 2021/06/24 | 3,530 | 3,560 | 3,530 | 3,560 | +5 | +0.1% | 7,900 |
| 2021/06/23 | 3,505 | 3,555 | 3,495 | 3,555 | +60 | +1.7% | 20,200 |
| 2021/06/22 | 3,535 | 3,545 | 3,480 | 3,495 | +15 | +0.4% | 21,600 |
| 2021/06/21 | 3,480 | 3,495 | 3,455 | 3,480 | ±0 | ±0% | 18,900 |
| 2021/06/18 | 3,590 | 3,590 | 3,480 | 3,480 | -70 | -2% | 33,800 |
| 2021/06/17 | 3,560 | 3,565 | 3,535 | 3,550 | -10 | -0.3% | 7,700 |
| 2021/06/16 | 3,560 | 3,565 | 3,550 | 3,560 | +15 | +0.4% | 10,600 |
| 2021/06/15 | 3,535 | 3,565 | 3,525 | 3,545 | +10 | +0.3% | 12,300 |
| 2021/06/14 | 3,545 | 3,560 | 3,525 | 3,535 | -10 | -0.3% | 7,300 |
| 2021/06/11 | 3,575 | 3,575 | 3,525 | 3,545 | -30 | -0.8% | 19,100 |
| 2021/06/10 | 3,600 | 3,600 | 3,555 | 3,575 | -20 | -0.6% | 15,400 |
| 2021/06/09 | 3,550 | 3,600 | 3,550 | 3,595 | +50 | +1.4% | 27,300 |
| 2021/06/08 | 3,510 | 3,545 | 3,510 | 3,545 | +25 | +0.7% | 10,900 |
| 2021/06/07 | 3,515 | 3,520 | 3,500 | 3,520 | ±0 | ±0% | 11,600 |
| 2021/06/04 | 3,515 | 3,520 | 3,490 | 3,520 | +20 | +0.6% | 14,900 |
| 2021/06/03 | 3,510 | 3,515 | 3,480 | 3,500 | ±0 | ±0% | 9,400 |
| 2021/06/02 | 3,485 | 3,505 | 3,465 | 3,500 | +15 | +0.4% | 14,000 |
| 2021/06/01 | 3,485 | 3,485 | 3,455 | 3,485 | +35 | +1% | 9,700 |
| 2021/05/31 | 3,490 | 3,515 | 3,450 | 3,450 | -30 | -0.9% | 15,400 |
| 2021/05/28 | 3,455 | 3,480 | 3,445 | 3,480 | +50 | +1.5% | 15,100 |
| 2021/05/27 | 3,470 | 3,480 | 3,430 | 3,430 | -50 | -1.4% | 30,800 |
| 2021/05/26 | 3,465 | 3,485 | 3,450 | 3,480 | +20 | +0.6% | 10,600 |
| 2021/05/25 | 3,525 | 3,525 | 3,460 | 3,460 | -60 | -1.7% | 18,300 |
| 2021/05/24 | 3,530 | 3,535 | 3,485 | 3,520 | +10 | +0.3% | 15,600 |
| 2021/05/21 | 3,510 | 3,515 | 3,485 | 3,510 | +15 | +0.4% | 8,000 |
| 2021/05/20 | 3,490 | 3,520 | 3,485 | 3,495 | +5 | +0.1% | 13,600 |
| 2021/05/19 | 3,480 | 3,500 | 3,465 | 3,490 | -20 | -0.6% | 11,700 |
| 2021/05/18 | 3,460 | 3,525 | 3,450 | 3,510 | +75 | +2.2% | 35,800 |
| 2021/05/17 | 3,435 | 3,455 | 3,420 | 3,435 | ±0 | ±0% | 13,300 |
| 2021/05/14 | 3,425 | 3,450 | 3,400 | 3,435 | +65 | +1.9% | 18,800 |
| 2021/05/13 | 3,420 | 3,430 | 3,370 | 3,370 | -60 | -1.7% | 43,300 |
| 2021/05/12 | 3,435 | 3,480 | 3,425 | 3,430 | -5 | -0.1% | 24,900 |
951～
1000
件表示中 / 6246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 | 569,000円 | +11.1% | -37.9% | 0.42% | 98.61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 |
| 青山商 | 216,300円 | +2.6% | +10.9% | 6.29% | 11.05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 |
| ゲンキードラ | 357,000円 | +9.3% | +10.3% | 0.36% | 15.50倍 | 2.19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 |
| ＭＶ東海 | 324,500円 | +4.1% | +0.8% | 2.62% | 11.01倍 | 1.17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 |
| 大黒天 | 716,000円 | +8.3% | +12.1% | 0.46% | 15.49倍 | 1.71倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
市場注目の銘柄
チャート関連のコラム
