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 |
|---|---|---|---|---|---|---|---|
| 2020/09/25 | 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 |
| 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 |
1151～
1200
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 | 570,000円 | +11.1% | -37.9% | 0.42% | 98.79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 | 169,600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
