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 |
|---|---|---|---|---|---|---|---|
| 2020/10/20 | 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 |
| 2020/09/25 | 3,705 | 3,750 | 3,705 | 3,735 | +45 | +1.2% | 38,700 |
| 2020/09/24 | 3,715 | 3,725 | 3,675 | 3,690 | -45 | -1.2% | 38,600 |
| 2020/09/23 | 3,710 | 3,770 | 3,700 | 3,735 | +25 | +0.7% | 38,800 |
| 2020/09/18 | 3,755 | 3,760 | 3,710 | 3,710 | -45 | -1.2% | 33,200 |
| 2020/09/17 | 3,645 | 3,765 | 3,645 | 3,755 | +105 | +2.9% | 34,300 |
| 2020/09/16 | 3,610 | 3,650 | 3,580 | 3,650 | +60 | +1.7% | 17,400 |
| 2020/09/15 | 3,605 | 3,605 | 3,550 | 3,590 | -15 | -0.4% | 15,700 |
| 2020/09/14 | 3,650 | 3,650 | 3,605 | 3,605 | -25 | -0.7% | 15,100 |
| 2020/09/11 | 3,645 | 3,650 | 3,615 | 3,630 | -10 | -0.3% | 24,000 |
| 2020/09/10 | 3,645 | 3,645 | 3,610 | 3,640 | +30 | +0.8% | 16,300 |
| 2020/09/09 | 3,600 | 3,625 | 3,600 | 3,610 | -20 | -0.6% | 20,700 |
| 2020/09/08 | 3,580 | 3,630 | 3,560 | 3,630 | +50 | +1.4% | 13,500 |
| 2020/09/07 | 3,530 | 3,580 | 3,530 | 3,580 | +55 | +1.6% | 15,800 |
| 2020/09/04 | 3,505 | 3,550 | 3,480 | 3,525 | -15 | -0.4% | 18,400 |
| 2020/09/03 | 3,570 | 3,585 | 3,535 | 3,540 | -25 | -0.7% | 16,200 |
| 2020/09/02 | 3,560 | 3,570 | 3,530 | 3,565 | +30 | +0.8% | 10,500 |
| 2020/09/01 | 3,570 | 3,580 | 3,525 | 3,535 | -20 | -0.6% | 17,600 |
| 2020/08/31 | 3,525 | 3,600 | 3,525 | 3,555 | +50 | +1.4% | 22,400 |
| 2020/08/28 | 3,570 | 3,625 | 3,495 | 3,505 | -35 | -1% | 43,900 |
| 2020/08/27 | 3,590 | 3,590 | 3,500 | 3,540 | -50 | -1.4% | 30,300 |
| 2020/08/26 | 3,575 | 3,590 | 3,525 | 3,590 | +15 | +0.4% | 14,100 |
| 2020/08/25 | 3,520 | 3,585 | 3,520 | 3,575 | +55 | +1.6% | 18,000 |
| 2020/08/24 | 3,545 | 3,545 | 3,490 | 3,520 | +5 | +0.1% | 8,700 |
| 2020/08/21 | 3,530 | 3,545 | 3,510 | 3,515 | ±0 | ±0% | 8,500 |
| 2020/08/20 | 3,510 | 3,530 | 3,475 | 3,515 | -5 | -0.1% | 9,800 |
| 2020/08/19 | 3,500 | 3,535 | 3,490 | 3,520 | +5 | +0.1% | 9,400 |
| 2020/08/18 | 3,530 | 3,535 | 3,490 | 3,515 | +5 | +0.1% | 10,500 |
| 2020/08/17 | 3,530 | 3,535 | 3,490 | 3,510 | -20 | -0.6% | 10,800 |
| 2020/08/14 | 3,540 | 3,585 | 3,525 | 3,530 | -20 | -0.6% | 18,000 |
| 2020/08/13 | 3,625 | 3,625 | 3,515 | 3,550 | -50 | -1.4% | 30,800 |
| 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 |
1101～
1150
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 | 626,000円 | +17.2% | -38.9% | 0.38% | 99.44倍 | 2.68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 | 86,600円 | +1.2% | +18.5% | 1.85% | 24.13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 |
| ハイデ日高 | 323,000円 | +7.9% | +6.2% | 1.36% | 29.37倍 | 4.66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 | 178,200円 | +6.1% | -0.9% | 2.24% | 9.57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 | 792,000円 | +8.3% | +12.1% | 0.42% | 17.14倍 | 1.90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
