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 |
|---|---|---|---|---|---|---|---|
| 2021/05/11 | 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 |
| 2021/03/18 | 3,730 | 3,745 | 3,705 | 3,715 | -30 | -0.8% | 39,300 |
| 2021/03/17 | 3,680 | 3,745 | 3,665 | 3,745 | +65 | +1.8% | 49,200 |
| 2021/03/16 | 3,650 | 3,680 | 3,630 | 3,680 | +40 | +1.1% | 26,400 |
| 2021/03/15 | 3,585 | 3,640 | 3,580 | 3,640 | +55 | +1.5% | 34,500 |
| 2021/03/12 | 3,580 | 3,600 | 3,565 | 3,585 | -45 | -1.2% | 61,300 |
| 2021/03/11 | 3,630 | 3,635 | 3,610 | 3,630 | +10 | +0.3% | 28,500 |
| 2021/03/10 | 3,600 | 3,645 | 3,570 | 3,620 | +15 | +0.4% | 32,400 |
| 2021/03/09 | 3,540 | 3,605 | 3,540 | 3,605 | +65 | +1.8% | 40,200 |
| 2021/03/08 | 3,570 | 3,595 | 3,525 | 3,540 | -25 | -0.7% | 44,600 |
| 2021/03/05 | 3,560 | 3,565 | 3,510 | 3,565 | -20 | -0.6% | 80,400 |
| 2021/03/04 | 3,590 | 3,600 | 3,550 | 3,585 | -20 | -0.6% | 38,300 |
| 2021/03/03 | 3,605 | 3,630 | 3,600 | 3,605 | -5 | -0.1% | 26,200 |
| 2021/03/02 | 3,660 | 3,660 | 3,605 | 3,610 | -60 | -1.6% | 44,300 |
| 2021/03/01 | 3,660 | 3,670 | 3,620 | 3,670 | +60 | +1.7% | 40,200 |
| 2021/02/26 | 3,655 | 3,655 | 3,610 | 3,610 | -55 | -1.5% | 56,400 |
| 2021/02/25 | 3,730 | 3,735 | 3,665 | 3,665 | -55 | -1.5% | 44,100 |
1001～
1050
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 | 571,000円 | +11.1% | -37.9% | 0.42% | 98.96倍 | 2.39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 | 216,200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 | 323,000円 | +4.1% | +0.8% | 2.63% | 10.96倍 | 1.16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
