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 |
|---|---|---|---|---|---|---|---|
| 2021/06/02 | 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 |
| 2021/05/11 | 3,480 | 3,520 | 3,435 | 3,435 | -90 | -2.6% | 41,500 |
| 2021/05/10 | 3,505 | 3,535 | 3,505 | 3,525 | +10 | +0.3% | 9,100 |
| 2021/05/07 | 3,475 | 3,525 | 3,470 | 3,515 | +70 | +2% | 20,300 |
| 2021/05/06 | 3,445 | 3,485 | 3,445 | 3,445 | +5 | +0.1% | 16,000 |
| 2021/04/30 | 3,450 | 3,480 | 3,425 | 3,440 | -5 | -0.1% | 21,800 |
| 2021/04/28 | 3,475 | 3,475 | 3,445 | 3,445 | -35 | -1% | 18,000 |
| 2021/04/27 | 3,500 | 3,515 | 3,480 | 3,480 | -15 | -0.4% | 14,100 |
| 2021/04/26 | 3,495 | 3,505 | 3,460 | 3,495 | +10 | +0.3% | 12,900 |
| 2021/04/23 | 3,490 | 3,495 | 3,475 | 3,485 | ±0 | ±0% | 8,800 |
| 2021/04/22 | 3,465 | 3,500 | 3,445 | 3,485 | +45 | +1.3% | 21,600 |
| 2021/04/21 | 3,455 | 3,465 | 3,420 | 3,440 | -30 | -0.9% | 31,100 |
| 2021/04/20 | 3,500 | 3,510 | 3,470 | 3,470 | -30 | -0.9% | 21,500 |
| 2021/04/19 | 3,580 | 3,585 | 3,500 | 3,500 | -80 | -2.2% | 20,500 |
| 2021/04/16 | 3,535 | 3,585 | 3,520 | 3,580 | +45 | +1.3% | 32,000 |
| 2021/04/15 | 3,500 | 3,535 | 3,495 | 3,535 | +50 | +1.4% | 22,000 |
| 2021/04/14 | 3,505 | 3,515 | 3,470 | 3,485 | -20 | -0.6% | 13,700 |
| 2021/04/13 | 3,485 | 3,525 | 3,485 | 3,505 | +5 | +0.1% | 17,000 |
| 2021/04/12 | 3,495 | 3,500 | 3,460 | 3,500 | +35 | +1% | 13,100 |
| 2021/04/09 | 3,475 | 3,490 | 3,455 | 3,465 | ±0 | ±0% | 22,900 |
| 2021/04/08 | 3,525 | 3,525 | 3,455 | 3,465 | -70 | -2% | 28,000 |
| 2021/04/07 | 3,510 | 3,535 | 3,510 | 3,535 | +25 | +0.7% | 14,400 |
| 2021/04/06 | 3,550 | 3,550 | 3,495 | 3,510 | -25 | -0.7% | 24,100 |
| 2021/04/05 | 3,530 | 3,550 | 3,515 | 3,535 | -5 | -0.1% | 26,100 |
| 2021/04/02 | 3,500 | 3,540 | 3,490 | 3,540 | +70 | +2% | 24,500 |
| 2021/04/01 | 3,515 | 3,515 | 3,450 | 3,470 | -30 | -0.9% | 33,300 |
| 2021/03/31 | 3,530 | 3,570 | 3,500 | 3,500 | -30 | -0.8% | 31,600 |
| 2021/03/30 | 3,540 | 3,570 | 3,510 | 3,530 | -40 | -1.1% | 102,300 |
| 2021/03/29 | 3,595 | 3,615 | 3,530 | 3,570 | -25 | -0.7% | 173,600 |
| 2021/03/26 | 3,575 | 3,600 | 3,550 | 3,595 | +60 | +1.7% | 84,600 |
| 2021/03/25 | 3,550 | 3,605 | 3,525 | 3,535 | +5 | +0.1% | 63,800 |
| 2021/03/24 | 3,570 | 3,570 | 3,500 | 3,530 | -50 | -1.4% | 61,700 |
| 2021/03/23 | 3,650 | 3,650 | 3,570 | 3,580 | -70 | -1.9% | 77,500 |
| 2021/03/22 | 3,695 | 3,710 | 3,650 | 3,650 | -55 | -1.5% | 63,400 |
| 2021/03/19 | 3,710 | 3,715 | 3,680 | 3,705 | -10 | -0.3% | 81,100 |
951～
1000
件表示中 / 6212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 | 609,000円 | +17.2% | -38.9% | 0.39% | 96.74倍 | 2.61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 |
| イオン北海 | 86,200円 | +1.2% | +18.5% | 1.86% | 24.02倍 | 1.65倍 |
|
イオン系。北海道で総合スーパー（ＧＭＳ）や食品スーパー展開。アークス、生協と三つどもえ |
| ハイデ日高 | 312,500円 | +7.9% | +6.2% | 1.41% | 28.42倍 | 4.51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 | 177,700円 | +6.1% | -0.9% | 2.25% | 9.54倍 | 0.92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 |
| 大黒天 | 751,000円 | +8.3% | +12.1% | 0.44% | 16.25倍 | 1.80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
