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 |
|---|---|---|---|---|---|---|---|
| 2019/10/11 | 4,055 | 4,055 | 4,000 | 4,015 | -40 | -1% | 18,200 |
| 2019/10/10 | 4,080 | 4,080 | 4,015 | 4,055 | -25 | -0.6% | 19,300 |
| 2019/10/09 | 4,045 | 4,080 | 4,045 | 4,080 | +5 | +0.1% | 17,300 |
| 2019/10/08 | 4,030 | 4,075 | 4,020 | 4,075 | +65 | +1.6% | 41,900 |
| 2019/10/07 | 4,020 | 4,055 | 3,985 | 4,010 | ±0 | ±0% | 33,800 |
| 2019/10/04 | 4,000 | 4,010 | 3,955 | 4,010 | +20 | +0.5% | 19,800 |
| 2019/10/03 | 3,980 | 3,990 | 3,965 | 3,990 | -15 | -0.4% | 14,000 |
| 2019/10/02 | 3,900 | 4,010 | 3,900 | 4,005 | +110 | +2.8% | 45,600 |
| 2019/10/01 | 3,890 | 3,905 | 3,880 | 3,895 | +5 | +0.1% | 17,100 |
| 2019/09/30 | 3,900 | 3,915 | 3,885 | 3,890 | -30 | -0.8% | 14,300 |
| 2019/09/27 | 3,950 | 3,950 | 3,885 | 3,920 | -35 | -0.9% | 16,800 |
| 2019/09/26 | 3,945 | 3,980 | 3,935 | 3,955 | +10 | +0.3% | 34,000 |
| 2019/09/25 | 3,965 | 3,985 | 3,935 | 3,945 | -25 | -0.6% | 25,100 |
| 2019/09/24 | 3,930 | 3,970 | 3,925 | 3,970 | +40 | +1% | 25,800 |
| 2019/09/20 | 3,920 | 3,930 | 3,910 | 3,930 | +15 | +0.4% | 20,300 |
| 2019/09/19 | 3,900 | 3,915 | 3,885 | 3,915 | +35 | +0.9% | 22,400 |
| 2019/09/18 | 3,895 | 3,895 | 3,870 | 3,880 | -10 | -0.3% | 11,400 |
| 2019/09/17 | 3,880 | 3,900 | 3,855 | 3,890 | ±0 | ±0% | 21,400 |
| 2019/09/13 | 3,865 | 3,890 | 3,850 | 3,890 | +30 | +0.8% | 33,800 |
| 2019/09/12 | 3,875 | 3,880 | 3,855 | 3,860 | +10 | +0.3% | 22,000 |
| 2019/09/11 | 3,855 | 3,870 | 3,840 | 3,850 | -20 | -0.5% | 19,200 |
| 2019/09/10 | 3,855 | 3,870 | 3,845 | 3,870 | ±0 | ±0% | 13,100 |
| 2019/09/09 | 3,830 | 3,870 | 3,830 | 3,870 | +45 | +1.2% | 14,500 |
| 2019/09/06 | 3,860 | 3,860 | 3,820 | 3,825 | -35 | -0.9% | 14,300 |
| 2019/09/05 | 3,885 | 3,885 | 3,855 | 3,860 | -5 | -0.1% | 20,400 |
| 2019/09/04 | 3,850 | 3,880 | 3,835 | 3,865 | ±0 | ±0% | 22,600 |
| 2019/09/03 | 3,775 | 3,865 | 3,750 | 3,865 | +110 | +2.9% | 41,900 |
| 2019/09/02 | 3,780 | 3,795 | 3,750 | 3,755 | -55 | -1.4% | 9,000 |
| 2019/08/30 | 3,740 | 3,820 | 3,740 | 3,810 | +75 | +2% | 27,600 |
| 2019/08/29 | 3,750 | 3,775 | 3,725 | 3,735 | -35 | -0.9% | 11,000 |
| 2019/08/28 | 3,780 | 3,785 | 3,735 | 3,770 | -10 | -0.3% | 12,500 |
| 2019/08/27 | 3,750 | 3,790 | 3,750 | 3,780 | +30 | +0.8% | 12,700 |
| 2019/08/26 | 3,765 | 3,775 | 3,735 | 3,750 | -25 | -0.7% | 16,100 |
| 2019/08/23 | 3,800 | 3,800 | 3,775 | 3,775 | -25 | -0.7% | 14,900 |
| 2019/08/22 | 3,790 | 3,800 | 3,760 | 3,800 | +20 | +0.5% | 13,900 |
| 2019/08/21 | 3,775 | 3,790 | 3,745 | 3,780 | -10 | -0.3% | 12,800 |
| 2019/08/20 | 3,765 | 3,805 | 3,765 | 3,790 | +30 | +0.8% | 24,700 |
| 2019/08/19 | 3,720 | 3,770 | 3,720 | 3,760 | +45 | +1.2% | 21,000 |
| 2019/08/16 | 3,700 | 3,735 | 3,680 | 3,715 | +15 | +0.4% | 15,000 |
| 2019/08/15 | 3,655 | 3,720 | 3,650 | 3,700 | -25 | -0.7% | 19,100 |
| 2019/08/14 | 3,745 | 3,745 | 3,700 | 3,725 | -35 | -0.9% | 17,000 |
| 2019/08/13 | 3,705 | 3,770 | 3,700 | 3,760 | -5 | -0.1% | 22,500 |
| 2019/08/09 | 3,735 | 3,770 | 3,730 | 3,765 | +25 | +0.7% | 23,100 |
| 2019/08/08 | 3,715 | 3,750 | 3,690 | 3,740 | +25 | +0.7% | 25,600 |
| 2019/08/07 | 3,600 | 3,740 | 3,600 | 3,715 | +80 | +2.2% | 52,300 |
| 2019/08/06 | 3,485 | 3,635 | 3,465 | 3,635 | +95 | +2.7% | 39,500 |
| 2019/08/05 | 3,520 | 3,550 | 3,510 | 3,540 | +20 | +0.6% | 27,900 |
| 2019/08/02 | 3,525 | 3,530 | 3,460 | 3,520 | -20 | -0.6% | 41,700 |
| 2019/08/01 | 3,610 | 3,610 | 3,505 | 3,540 | -55 | -1.5% | 44,300 |
| 2019/07/31 | 3,440 | 3,645 | 3,410 | 3,595 | +145 | +4.2% | 54,300 |
1251～
1300
件表示中 / 6115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 | 652,000円 | +17.2% | -38.9% | 0.37% | 103.57倍 | 2.80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 |
| 物語コーポ | 354,500円 | +13.4% | +11.1% | 1.02% | 21.37倍 | 4.64倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
| コーナン商事 | 361,500円 | +6.1% | +6.2% | 2.77% | 7.00倍 | 0.64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 |
| ロイヤルＨＤ | 246,500円 | +7.4% | +29.1% | 1.14% | 22.47倍 | 2.55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 |
| イオン北海 | 85,900円 | +7.1% | -14.4% | 1.86% | 24.42倍 | 1.69倍 |
|
北海道スーパー大手。アークス、生協と道内三つどもえ。マックスバリュ北海道と２０年３月統合 |
市場注目の銘柄
チャート関連のコラム
