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 |
|---|---|---|---|---|---|---|---|
| 2020/12/10 | 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 |
| 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 |
1151～
1200
件表示中 / 6297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 | 717,000円 | +13.5% | -6.8% | 0.33% | 73.89倍 | 3.00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 |
| コーナン商事 | 403,500円 | +4.4% | +3.0% | 3.22% | 7.90倍 | 0.69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 |
| ジョイ本田 | 218,400円 | +3.1% | -5.7% | 3.85% | 16.77倍 | 1.08倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
| ロイヤルＨＤ | 274,000円 | +9.5% | +6.6% | 1.17% | 27.82倍 | 2.68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 |
| ＲＩＺＡＰ Ｇ | 21,600円 | +0.5% | - | 0.00% | 64.48倍 | 2.50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 |
市場注目の銘柄
チャート関連のコラム
