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 |
|---|---|---|---|---|---|---|---|
| 2020/12/08 | 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 |
| 2020/10/22 | 3,555 | 3,560 | 3,485 | 3,490 | -55 | -1.6% | 17,700 |
| 2020/10/21 | 3,500 | 3,565 | 3,500 | 3,545 | +55 | +1.6% | 10,100 |
| 2020/10/20 | 3,555 | 3,595 | 3,490 | 3,490 | -60 | -1.7% | 26,400 |
| 2020/10/19 | 3,525 | 3,570 | 3,520 | 3,550 | +25 | +0.7% | 19,500 |
| 2020/10/16 | 3,525 | 3,540 | 3,485 | 3,525 | ±0 | ±0% | 20,500 |
| 2020/10/15 | 3,620 | 3,620 | 3,520 | 3,525 | -70 | -1.9% | 22,800 |
| 2020/10/14 | 3,595 | 3,615 | 3,580 | 3,595 | +5 | +0.1% | 19,600 |
| 2020/10/13 | 3,625 | 3,630 | 3,580 | 3,590 | -40 | -1.1% | 18,500 |
| 2020/10/12 | 3,725 | 3,725 | 3,615 | 3,630 | -75 | -2% | 24,500 |
| 2020/10/09 | 3,690 | 3,715 | 3,670 | 3,705 | +25 | +0.7% | 17,500 |
| 2020/10/08 | 3,665 | 3,695 | 3,640 | 3,680 | +15 | +0.4% | 14,400 |
| 2020/10/07 | 3,655 | 3,680 | 3,615 | 3,665 | +10 | +0.3% | 12,900 |
| 2020/10/06 | 3,685 | 3,685 | 3,625 | 3,655 | -25 | -0.7% | 9,800 |
| 2020/10/05 | 3,595 | 3,685 | 3,590 | 3,680 | +110 | +3.1% | 20,800 |
| 2020/10/02 | 3,695 | 3,695 | 3,565 | 3,570 | - | - | 28,400 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,745 | 3,745 | 3,650 | 3,650 | -115 | -3.1% | 31,600 |
| 2020/09/29 | 3,740 | 3,820 | 3,695 | 3,765 | -10 | -0.3% | 59,900 |
| 2020/09/28 | 3,750 | 3,775 | 3,690 | 3,775 | +40 | +1.1% | 126,700 |
1101～
1150
件表示中 / 6245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 |
| ＲＩＺＡＰ Ｇ | 20,300円 | +0.5% | - | 0.00% | 60.60倍 | 2.35倍 |
|
減量ジム「ライザップ」や廉価ジム「チョコザップ」を展開。小売り事業も。ＳＯＭＰＯＨＤが出資 |
| ハイデ日高 | 316,500円 | +7.9% | +6.2% | 1.39% | 27.79倍 | 4.40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 | 169,700円 | +6.1% | -0.9% | 2.36% | 9.11倍 | 0.87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 |
| 青山商 | 216,400円 | +2.6% | +10.9% | 6.28% | 11.06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 |
市場注目の銘柄
チャート関連のコラム
