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 |
|---|---|---|---|---|---|---|---|
| 2021/01/06 | 3,295 | 3,325 | 3,280 | 3,315 | +20 | +0.6% | 16,000 |
| 2021/01/05 | 3,300 | 3,315 | 3,275 | 3,295 | -5 | -0.2% | 27,100 |
| 2021/01/04 | 3,395 | 3,395 | 3,285 | 3,300 | -70 | -2.1% | 51,800 |
| 2020/12/30 | 3,400 | 3,400 | 3,365 | 3,370 | -50 | -1.5% | 24,700 |
| 2020/12/29 | 3,380 | 3,420 | 3,375 | 3,420 | +45 | +1.3% | 23,700 |
| 2020/12/28 | 3,385 | 3,395 | 3,350 | 3,375 | -20 | -0.6% | 30,300 |
| 2020/12/25 | 3,360 | 3,395 | 3,335 | 3,395 | +65 | +2% | 34,600 |
| 2020/12/24 | 3,325 | 3,340 | 3,320 | 3,330 | +5 | +0.2% | 21,800 |
| 2020/12/23 | 3,325 | 3,340 | 3,305 | 3,325 | +20 | +0.6% | 17,000 |
| 2020/12/22 | 3,320 | 3,325 | 3,300 | 3,305 | -25 | -0.8% | 38,800 |
| 2020/12/21 | 3,375 | 3,390 | 3,325 | 3,330 | -35 | -1% | 39,600 |
| 2020/12/18 | 3,370 | 3,390 | 3,355 | 3,365 | -5 | -0.1% | 20,600 |
| 2020/12/17 | 3,400 | 3,400 | 3,350 | 3,370 | -30 | -0.9% | 23,400 |
| 2020/12/16 | 3,410 | 3,410 | 3,375 | 3,400 | +15 | +0.4% | 16,400 |
| 2020/12/15 | 3,395 | 3,405 | 3,370 | 3,385 | -25 | -0.7% | 19,800 |
| 2020/12/14 | 3,400 | 3,435 | 3,395 | 3,410 | +10 | +0.3% | 27,500 |
| 2020/12/11 | 3,375 | 3,400 | 3,360 | 3,400 | +20 | +0.6% | 18,300 |
| 2020/12/10 | 3,390 | 3,400 | 3,380 | 3,380 | -15 | -0.4% | 10,900 |
| 2020/12/09 | 3,345 | 3,395 | 3,345 | 3,395 | +40 | +1.2% | 14,200 |
| 2020/12/08 | 3,350 | 3,370 | 3,330 | 3,355 | -5 | -0.1% | 23,600 |
| 2020/12/07 | 3,410 | 3,410 | 3,355 | 3,360 | -35 | -1% | 30,500 |
| 2020/12/04 | 3,405 | 3,410 | 3,385 | 3,395 | -10 | -0.3% | 24,100 |
| 2020/12/03 | 3,425 | 3,425 | 3,385 | 3,405 | +5 | +0.1% | 30,200 |
| 2020/12/02 | 3,415 | 3,425 | 3,395 | 3,400 | -10 | -0.3% | 36,800 |
| 2020/12/01 | 3,480 | 3,480 | 3,405 | 3,410 | -20 | -0.6% | 30,700 |
| 2020/11/30 | 3,500 | 3,500 | 3,430 | 3,430 | -70 | -2% | 34,900 |
| 2020/11/27 | 3,440 | 3,500 | 3,440 | 3,500 | +65 | +1.9% | 46,000 |
| 2020/11/26 | 3,435 | 3,450 | 3,410 | 3,435 | ±0 | ±0% | 33,200 |
| 2020/11/25 | 3,500 | 3,525 | 3,435 | 3,435 | -30 | -0.9% | 34,200 |
| 2020/11/24 | 3,495 | 3,500 | 3,460 | 3,465 | +10 | +0.3% | 20,700 |
| 2020/11/20 | 3,465 | 3,475 | 3,450 | 3,455 | +5 | +0.1% | 11,300 |
| 2020/11/19 | 3,510 | 3,510 | 3,445 | 3,450 | -50 | -1.4% | 28,700 |
| 2020/11/18 | 3,540 | 3,545 | 3,495 | 3,500 | -45 | -1.3% | 17,800 |
| 2020/11/17 | 3,570 | 3,580 | 3,525 | 3,545 | -20 | -0.6% | 16,900 |
| 2020/11/16 | 3,515 | 3,590 | 3,510 | 3,565 | +55 | +1.6% | 30,300 |
| 2020/11/13 | 3,575 | 3,575 | 3,505 | 3,510 | -65 | -1.8% | 24,400 |
| 2020/11/12 | 3,605 | 3,625 | 3,565 | 3,575 | -40 | -1.1% | 23,800 |
| 2020/11/11 | 3,620 | 3,660 | 3,595 | 3,615 | +35 | +1% | 37,300 |
| 2020/11/10 | 3,535 | 3,590 | 3,530 | 3,580 | +115 | +3.3% | 41,400 |
| 2020/11/09 | 3,525 | 3,535 | 3,465 | 3,465 | -15 | -0.4% | 26,800 |
| 2020/11/06 | 3,500 | 3,500 | 3,465 | 3,480 | -5 | -0.1% | 23,700 |
| 2020/11/05 | 3,480 | 3,500 | 3,435 | 3,485 | -25 | -0.7% | 41,400 |
| 2020/11/04 | 3,480 | 3,525 | 3,445 | 3,510 | +60 | +1.7% | 38,600 |
| 2020/11/02 | 3,440 | 3,485 | 3,415 | 3,450 | +15 | +0.4% | 24,700 |
| 2020/10/30 | 3,510 | 3,510 | 3,415 | 3,435 | -75 | -2.1% | 26,400 |
| 2020/10/29 | 3,480 | 3,510 | 3,465 | 3,510 | ±0 | ±0% | 11,000 |
| 2020/10/28 | 3,520 | 3,520 | 3,470 | 3,510 | -10 | -0.3% | 12,700 |
| 2020/10/27 | 3,500 | 3,520 | 3,450 | 3,520 | +10 | +0.3% | 17,800 |
| 2020/10/26 | 3,510 | 3,525 | 3,465 | 3,510 | -5 | -0.1% | 16,700 |
| 2020/10/23 | 3,500 | 3,525 | 3,475 | 3,515 | +25 | +0.7% | 16,100 |
1051～
1100
件表示中 / 6214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 | 640,000円 | +17.2% | -38.9% | 0.38% | 101.67倍 | 2.74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 | 280,500円 | +3.8% | +11.5% | 1.93% | 17.19倍 | 1.18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 | 324,000円 | +7.9% | +6.2% | 1.36% | 29.46倍 | 4.67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 |
| イオン北海 | 87,000円 | +7.9% | +18.5% | 1.84% | 24.24倍 | 1.66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 |
| 大黒天 | 799,000円 | +8.3% | +12.1% | 0.41% | 17.29倍 | 1.91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
