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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 3,400 | 3,450 | 3,400 | 3,450 | +50 | +1.5% | 17,000 |
| 2019/07/29 | 3,425 | 3,450 | 3,400 | 3,400 | -20 | -0.6% | 26,500 |
| 2019/07/26 | 3,405 | 3,425 | 3,405 | 3,420 | +5 | +0.1% | 6,300 |
| 2019/07/25 | 3,425 | 3,425 | 3,400 | 3,415 | ±0 | ±0% | 8,500 |
| 2019/07/24 | 3,430 | 3,430 | 3,405 | 3,415 | -10 | -0.3% | 12,100 |
| 2019/07/23 | 3,405 | 3,425 | 3,405 | 3,425 | +20 | +0.6% | 9,600 |
| 2019/07/22 | 3,420 | 3,425 | 3,400 | 3,405 | -10 | -0.3% | 8,300 |
| 2019/07/19 | 3,385 | 3,425 | 3,385 | 3,415 | +30 | +0.9% | 14,700 |
| 2019/07/18 | 3,435 | 3,435 | 3,380 | 3,385 | -50 | -1.5% | 24,600 |
| 2019/07/17 | 3,490 | 3,490 | 3,435 | 3,435 | -55 | -1.6% | 15,800 |
| 2019/07/16 | 3,460 | 3,490 | 3,440 | 3,490 | +25 | +0.7% | 17,600 |
| 2019/07/12 | 3,460 | 3,475 | 3,460 | 3,465 | +10 | +0.3% | 8,500 |
| 2019/07/11 | 3,430 | 3,460 | 3,425 | 3,455 | +30 | +0.9% | 12,000 |
| 2019/07/10 | 3,420 | 3,445 | 3,405 | 3,425 | +5 | +0.1% | 11,800 |
| 2019/07/09 | 3,425 | 3,450 | 3,410 | 3,420 | -5 | -0.1% | 9,300 |
| 2019/07/08 | 3,470 | 3,470 | 3,405 | 3,425 | -20 | -0.6% | 11,000 |
| 2019/07/05 | 3,470 | 3,475 | 3,425 | 3,445 | -25 | -0.7% | 17,200 |
| 2019/07/04 | 3,445 | 3,475 | 3,445 | 3,470 | +50 | +1.5% | 13,200 |
| 2019/07/03 | 3,355 | 3,445 | 3,355 | 3,420 | +65 | +1.9% | 23,100 |
| 2019/07/02 | 3,360 | 3,375 | 3,350 | 3,355 | +10 | +0.3% | 12,300 |
| 2019/07/01 | 3,280 | 3,345 | 3,280 | 3,345 | +75 | +2.3% | 17,300 |
| 2019/06/28 | 3,280 | 3,325 | 3,270 | 3,270 | -20 | -0.6% | 17,600 |
| 2019/06/27 | 3,270 | 3,290 | 3,260 | 3,290 | +25 | +0.8% | 10,100 |
| 2019/06/26 | 3,300 | 3,310 | 3,265 | 3,265 | -35 | -1.1% | 14,000 |
| 2019/06/25 | 3,325 | 3,345 | 3,285 | 3,300 | +20 | +0.6% | 23,100 |
| 2019/06/24 | 3,305 | 3,325 | 3,280 | 3,280 | -10 | -0.3% | 12,600 |
| 2019/06/21 | 3,330 | 3,340 | 3,285 | 3,290 | -30 | -0.9% | 14,400 |
| 2019/06/20 | 3,325 | 3,345 | 3,315 | 3,320 | +15 | +0.5% | 11,100 |
| 2019/06/19 | 3,300 | 3,320 | 3,295 | 3,305 | +25 | +0.8% | 13,600 |
| 2019/06/18 | 3,340 | 3,350 | 3,270 | 3,280 | -50 | -1.5% | 21,400 |
| 2019/06/17 | 3,355 | 3,380 | 3,330 | 3,330 | -25 | -0.7% | 10,600 |
| 2019/06/14 | 3,355 | 3,370 | 3,340 | 3,355 | +15 | +0.4% | 14,000 |
| 2019/06/13 | 3,355 | 3,370 | 3,335 | 3,340 | -20 | -0.6% | 12,900 |
| 2019/06/12 | 3,355 | 3,395 | 3,350 | 3,360 | +5 | +0.1% | 12,600 |
| 2019/06/11 | 3,345 | 3,360 | 3,335 | 3,355 | ±0 | ±0% | 10,100 |
| 2019/06/10 | 3,340 | 3,360 | 3,330 | 3,355 | +10 | +0.3% | 28,600 |
| 2019/06/07 | 3,340 | 3,350 | 3,310 | 3,345 | +5 | +0.1% | 10,300 |
| 2019/06/06 | 3,360 | 3,370 | 3,340 | 3,340 | -30 | -0.9% | 11,000 |
| 2019/06/05 | 3,330 | 3,375 | 3,325 | 3,370 | +80 | +2.4% | 24,000 |
| 2019/06/04 | 3,305 | 3,305 | 3,265 | 3,290 | -10 | -0.3% | 13,900 |
| 2019/06/03 | 3,295 | 3,305 | 3,270 | 3,300 | -20 | -0.6% | 23,900 |
| 2019/05/31 | 3,370 | 3,370 | 3,315 | 3,320 | -35 | -1% | 22,800 |
| 2019/05/30 | 3,385 | 3,385 | 3,350 | 3,355 | -35 | -1% | 25,400 |
| 2019/05/29 | 3,425 | 3,430 | 3,390 | 3,390 | -60 | -1.7% | 37,400 |
| 2019/05/28 | 3,470 | 3,470 | 3,430 | 3,450 | +10 | +0.3% | 14,200 |
| 2019/05/27 | 3,470 | 3,480 | 3,425 | 3,440 | -25 | -0.7% | 20,800 |
| 2019/05/24 | 3,465 | 3,480 | 3,460 | 3,465 | -30 | -0.9% | 17,700 |
| 2019/05/23 | 3,460 | 3,495 | 3,455 | 3,495 | +40 | +1.2% | 17,200 |
| 2019/05/22 | 3,460 | 3,465 | 3,440 | 3,455 | +10 | +0.3% | 9,900 |
| 2019/05/21 | 3,455 | 3,465 | 3,430 | 3,445 | -5 | -0.1% | 19,000 |
1301～
1350
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
