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 |
|---|---|---|---|---|---|---|---|
| 2020/09/29 | 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 |
| 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 |
1201～
1250
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
