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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 3,470 | 3,480 | 3,435 | 3,450 | -10 | -0.3% | 17,600 |
| 2019/05/17 | 3,450 | 3,460 | 3,425 | 3,460 | +35 | +1% | 20,900 |
| 2019/05/16 | 3,450 | 3,450 | 3,410 | 3,425 | -30 | -0.9% | 26,700 |
| 2019/05/15 | 3,480 | 3,485 | 3,445 | 3,455 | -10 | -0.3% | 16,200 |
| 2019/05/14 | 3,420 | 3,465 | 3,400 | 3,465 | ±0 | ±0% | 23,100 |
| 2019/05/13 | 3,540 | 3,545 | 3,460 | 3,465 | -85 | -2.4% | 39,400 |
| 2019/05/10 | 3,535 | 3,580 | 3,530 | 3,550 | +20 | +0.6% | 21,400 |
| 2019/05/09 | 3,595 | 3,595 | 3,520 | 3,530 | -90 | -2.5% | 39,800 |
| 2019/05/08 | 3,625 | 3,665 | 3,610 | 3,620 | -40 | -1.1% | 26,800 |
| 2019/05/07 | 3,665 | 3,705 | 3,655 | 3,660 | -5 | -0.1% | 23,400 |
| 2019/04/26 | 3,635 | 3,670 | 3,630 | 3,665 | +5 | +0.1% | 10,500 |
| 2019/04/25 | 3,640 | 3,680 | 3,640 | 3,660 | +20 | +0.5% | 16,300 |
| 2019/04/24 | 3,685 | 3,695 | 3,635 | 3,640 | -35 | -1% | 14,900 |
| 2019/04/23 | 3,635 | 3,680 | 3,635 | 3,675 | +40 | +1.1% | 13,100 |
| 2019/04/22 | 3,610 | 3,645 | 3,605 | 3,635 | +30 | +0.8% | 12,500 |
| 2019/04/19 | 3,625 | 3,640 | 3,600 | 3,605 | -10 | -0.3% | 11,000 |
| 2019/04/18 | 3,655 | 3,665 | 3,605 | 3,615 | -35 | -1% | 17,000 |
| 2019/04/17 | 3,690 | 3,690 | 3,645 | 3,650 | -40 | -1.1% | 17,000 |
| 2019/04/16 | 3,705 | 3,715 | 3,680 | 3,690 | -15 | -0.4% | 14,600 |
| 2019/04/15 | 3,675 | 3,715 | 3,675 | 3,705 | +40 | +1.1% | 21,900 |
| 2019/04/12 | 3,675 | 3,695 | 3,640 | 3,665 | +5 | +0.1% | 38,400 |
| 2019/04/11 | 3,595 | 3,665 | 3,595 | 3,660 | +70 | +1.9% | 22,400 |
| 2019/04/10 | 3,575 | 3,610 | 3,565 | 3,590 | -15 | -0.4% | 25,000 |
| 2019/04/09 | 3,580 | 3,635 | 3,560 | 3,605 | -10 | -0.3% | 49,400 |
| 2019/04/08 | 3,660 | 3,665 | 3,615 | 3,615 | -45 | -1.2% | 23,800 |
| 2019/04/05 | 3,720 | 3,730 | 3,650 | 3,660 | -50 | -1.3% | 33,100 |
| 2019/04/04 | 3,665 | 3,725 | 3,665 | 3,710 | +50 | +1.4% | 25,600 |
| 2019/04/03 | 3,655 | 3,660 | 3,625 | 3,660 | -5 | -0.1% | 22,100 |
| 2019/04/02 | 3,745 | 3,755 | 3,665 | 3,665 | -60 | -1.6% | 26,800 |
| 2019/04/01 | 3,680 | 3,745 | 3,680 | 3,725 | +35 | +0.9% | 32,900 |
| 2019/03/29 | 3,705 | 3,715 | 3,660 | 3,690 | -15 | -0.4% | 34,400 |
| 2019/03/28 | 3,755 | 3,755 | 3,700 | 3,705 | -75 | -2% | 57,100 |
| 2019/03/27 | 3,785 | 3,785 | 3,740 | 3,780 | -50 | -1.3% | 211,400 |
| 2019/03/26 | 3,865 | 3,875 | 3,810 | 3,830 | -20 | -0.5% | 236,900 |
| 2019/03/25 | 3,845 | 3,875 | 3,845 | 3,850 | -25 | -0.6% | 94,200 |
| 2019/03/22 | 3,820 | 3,875 | 3,820 | 3,875 | +60 | +1.6% | 52,400 |
| 2019/03/20 | 3,850 | 3,855 | 3,800 | 3,815 | -40 | -1% | 67,800 |
| 2019/03/19 | 3,910 | 3,910 | 3,855 | 3,855 | -60 | -1.5% | 70,800 |
| 2019/03/18 | 3,945 | 3,960 | 3,915 | 3,915 | -10 | -0.3% | 150,800 |
| 2019/03/15 | 3,880 | 3,945 | 3,875 | 3,925 | +50 | +1.3% | 101,300 |
| 2019/03/14 | 3,925 | 3,925 | 3,865 | 3,875 | -35 | -0.9% | 61,900 |
| 2019/03/13 | 3,900 | 3,930 | 3,880 | 3,910 | +35 | +0.9% | 79,800 |
| 2019/03/12 | 3,870 | 3,900 | 3,870 | 3,875 | +15 | +0.4% | 60,800 |
| 2019/03/11 | 3,875 | 3,885 | 3,830 | 3,860 | -15 | -0.4% | 76,600 |
| 2019/03/08 | 3,845 | 3,890 | 3,835 | 3,875 | +5 | +0.1% | 75,200 |
| 2019/03/07 | 3,840 | 3,870 | 3,825 | 3,870 | +55 | +1.4% | 83,400 |
| 2019/03/06 | 3,850 | 3,850 | 3,805 | 3,815 | -40 | -1% | 203,100 |
| 2019/03/05 | 3,825 | 3,855 | 3,810 | 3,855 | +25 | +0.7% | 68,800 |
| 2019/03/04 | 3,815 | 3,840 | 3,810 | 3,830 | +40 | +1.1% | 29,000 |
| 2019/03/01 | 3,765 | 3,795 | 3,760 | 3,790 | +40 | +1.1% | 24,800 |
1351～
1400
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
