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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 3,510 | 3,605 | 3,470 | 3,600 | +90 | +2.6% | 39,000 |
| 2020/08/11 | 3,370 | 3,520 | 3,370 | 3,510 | +140 | +4.2% | 43,500 |
| 2020/08/07 | 3,335 | 3,370 | 3,300 | 3,370 | +40 | +1.2% | 30,000 |
| 2020/08/06 | 3,340 | 3,340 | 3,300 | 3,330 | -10 | -0.3% | 18,300 |
| 2020/08/05 | 3,395 | 3,395 | 3,285 | 3,340 | -60 | -1.8% | 36,600 |
| 2020/08/04 | 3,285 | 3,415 | 3,280 | 3,400 | +185 | +5.8% | 33,500 |
| 2020/08/03 | 3,220 | 3,380 | 3,185 | 3,215 | +15 | +0.5% | 65,900 |
| 2020/07/31 | 3,155 | 3,265 | 3,125 | 3,200 | -25 | -0.8% | 80,900 |
| 2020/07/30 | 3,365 | 3,435 | 3,225 | 3,225 | -160 | -4.7% | 56,100 |
| 2020/07/29 | 3,490 | 3,490 | 3,385 | 3,385 | -150 | -4.2% | 53,200 |
| 2020/07/28 | 3,620 | 3,620 | 3,525 | 3,535 | -95 | -2.6% | 20,800 |
| 2020/07/27 | 3,590 | 3,630 | 3,565 | 3,630 | +50 | +1.4% | 17,300 |
| 2020/07/22 | 3,670 | 3,670 | 3,580 | 3,580 | -90 | -2.5% | 20,600 |
| 2020/07/21 | 3,595 | 3,670 | 3,595 | 3,670 | +95 | +2.7% | 27,200 |
| 2020/07/20 | 3,600 | 3,600 | 3,520 | 3,575 | -5 | -0.1% | 15,500 |
| 2020/07/17 | 3,555 | 3,580 | 3,530 | 3,580 | +30 | +0.8% | 13,200 |
| 2020/07/16 | 3,575 | 3,610 | 3,550 | 3,550 | -25 | -0.7% | 17,900 |
| 2020/07/15 | 3,540 | 3,575 | 3,525 | 3,575 | +80 | +2.3% | 25,500 |
| 2020/07/14 | 3,580 | 3,580 | 3,475 | 3,495 | -70 | -2% | 26,200 |
| 2020/07/13 | 3,530 | 3,575 | 3,485 | 3,565 | +105 | +3% | 18,200 |
| 2020/07/10 | 3,550 | 3,555 | 3,460 | 3,460 | -100 | -2.8% | 41,000 |
| 2020/07/09 | 3,585 | 3,600 | 3,555 | 3,560 | -10 | -0.3% | 16,400 |
| 2020/07/08 | 3,620 | 3,640 | 3,570 | 3,570 | -50 | -1.4% | 19,100 |
| 2020/07/07 | 3,590 | 3,635 | 3,585 | 3,620 | +45 | +1.3% | 24,100 |
| 2020/07/06 | 3,530 | 3,590 | 3,530 | 3,575 | +45 | +1.3% | 22,000 |
| 2020/07/03 | 3,555 | 3,595 | 3,515 | 3,530 | -15 | -0.4% | 19,500 |
| 2020/07/02 | 3,540 | 3,590 | 3,525 | 3,545 | +15 | +0.4% | 39,000 |
| 2020/07/01 | 3,655 | 3,665 | 3,525 | 3,530 | -120 | -3.3% | 44,700 |
| 2020/06/30 | 3,740 | 3,740 | 3,650 | 3,650 | -35 | -0.9% | 27,800 |
| 2020/06/29 | 3,720 | 3,725 | 3,670 | 3,685 | -65 | -1.7% | 24,000 |
| 2020/06/26 | 3,750 | 3,750 | 3,710 | 3,750 | +35 | +0.9% | 15,300 |
| 2020/06/25 | 3,735 | 3,750 | 3,700 | 3,715 | -5 | -0.1% | 31,900 |
| 2020/06/24 | 3,780 | 3,780 | 3,705 | 3,720 | -45 | -1.2% | 18,000 |
| 2020/06/23 | 3,775 | 3,785 | 3,715 | 3,765 | +30 | +0.8% | 22,000 |
| 2020/06/22 | 3,795 | 3,795 | 3,735 | 3,735 | -45 | -1.2% | 15,100 |
| 2020/06/19 | 3,745 | 3,795 | 3,705 | 3,780 | +55 | +1.5% | 39,200 |
| 2020/06/18 | 3,740 | 3,740 | 3,680 | 3,725 | ±0 | ±0% | 19,300 |
| 2020/06/17 | 3,780 | 3,800 | 3,705 | 3,725 | -25 | -0.7% | 19,400 |
| 2020/06/16 | 3,710 | 3,750 | 3,700 | 3,750 | +100 | +2.7% | 30,500 |
| 2020/06/15 | 3,740 | 3,750 | 3,650 | 3,650 | -95 | -2.5% | 28,600 |
| 2020/06/12 | 3,685 | 3,755 | 3,670 | 3,745 | -35 | -0.9% | 41,800 |
| 2020/06/11 | 3,900 | 3,900 | 3,775 | 3,780 | -130 | -3.3% | 63,800 |
| 2020/06/10 | 3,900 | 3,910 | 3,885 | 3,910 | +10 | +0.3% | 17,400 |
| 2020/06/09 | 3,900 | 3,920 | 3,885 | 3,900 | +15 | +0.4% | 23,200 |
| 2020/06/08 | 3,935 | 3,950 | 3,880 | 3,885 | -35 | -0.9% | 44,500 |
| 2020/06/05 | 3,935 | 3,935 | 3,895 | 3,920 | -15 | -0.4% | 27,100 |
| 2020/06/04 | 3,920 | 3,935 | 3,900 | 3,935 | +20 | +0.5% | 43,300 |
| 2020/06/03 | 3,965 | 3,965 | 3,905 | 3,915 | -25 | -0.6% | 38,000 |
| 2020/06/02 | 3,940 | 3,970 | 3,920 | 3,940 | +10 | +0.3% | 30,900 |
| 2020/06/01 | 3,985 | 3,985 | 3,910 | 3,930 | -25 | -0.6% | 29,800 |
1051～
1100
件表示中 / 6115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 | 652,000円 | +17.2% | -38.9% | 0.37% | 103.57倍 | 2.80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 |
| 物語コーポ | 354,500円 | +13.4% | +11.1% | 1.02% | 21.37倍 | 4.64倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
| コーナン商事 | 361,500円 | +6.1% | +6.2% | 2.77% | 7.00倍 | 0.64倍 |
|
ホームセンター（ＨＣ）大手。大阪発祥で近畿圏にドミナント展開。Ｍ＆Ａで首都圏へ本格進出 |
| ロイヤルＨＤ | 246,500円 | +7.4% | +29.1% | 1.14% | 22.47倍 | 2.55倍 |
|
外食老舗。「ロイヤルホスト」と天丼「てんや」等を展開。ホテルや施設内食堂、食品も展開 |
| イオン北海 | 85,900円 | +7.1% | -14.4% | 1.86% | 24.42倍 | 1.69倍 |
|
北海道スーパー大手。アークス、生協と道内三つどもえ。マックスバリュ北海道と２０年３月統合 |
市場注目の銘柄
チャート関連のコラム
