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 |
|---|---|---|---|---|---|---|---|
| 2020/07/10 | 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 |
| 2020/05/29 | 4,025 | 4,050 | 3,955 | 3,955 | -100 | -2.5% | 35,700 |
| 2020/05/28 | 4,045 | 4,060 | 4,005 | 4,055 | +40 | +1% | 37,000 |
| 2020/05/27 | 4,050 | 4,050 | 3,990 | 4,015 | -25 | -0.6% | 24,800 |
| 2020/05/26 | 4,035 | 4,040 | 4,005 | 4,040 | +20 | +0.5% | 36,000 |
| 2020/05/25 | 3,905 | 4,020 | 3,905 | 4,020 | +130 | +3.3% | 41,900 |
| 2020/05/22 | 3,930 | 3,940 | 3,865 | 3,890 | -35 | -0.9% | 45,100 |
| 2020/05/21 | 3,990 | 3,990 | 3,915 | 3,925 | -65 | -1.6% | 34,500 |
| 2020/05/20 | 3,980 | 3,995 | 3,935 | 3,990 | +15 | +0.4% | 26,500 |
| 2020/05/19 | 4,025 | 4,035 | 3,955 | 3,975 | +5 | +0.1% | 28,400 |
| 2020/05/18 | 3,980 | 3,980 | 3,935 | 3,970 | +25 | +0.6% | 26,800 |
| 2020/05/15 | 4,005 | 4,005 | 3,885 | 3,945 | -5 | -0.1% | 22,900 |
| 2020/05/14 | 4,025 | 4,025 | 3,950 | 3,950 | -70 | -1.7% | 26,400 |
| 2020/05/13 | 3,955 | 4,020 | 3,910 | 4,020 | +55 | +1.4% | 44,800 |
| 2020/05/12 | 4,025 | 4,040 | 3,920 | 3,965 | +5 | +0.1% | 59,200 |
| 2020/05/11 | 3,900 | 3,970 | 3,865 | 3,960 | +150 | +3.9% | 76,400 |
| 2020/05/08 | 3,760 | 3,815 | 3,735 | 3,810 | +60 | +1.6% | 50,700 |
| 2020/05/07 | 3,800 | 3,805 | 3,730 | 3,750 | -85 | -2.2% | 51,100 |
| 2020/05/01 | 3,840 | 3,870 | 3,810 | 3,835 | -55 | -1.4% | 27,200 |
| 2020/04/30 | 3,870 | 3,915 | 3,845 | 3,890 | +65 | +1.7% | 53,600 |
| 2020/04/28 | 3,780 | 3,830 | 3,745 | 3,825 | +40 | +1.1% | 39,700 |
1201～
1250
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 | 572,000円 | +11.1% | -37.9% | 0.42% | 99.13倍 | 2.39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 | 317,000円 | +7.9% | +6.2% | 1.39% | 27.83倍 | 4.41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
