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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 3,765 | 3,775 | 3,740 | 3,750 | +5 | +0.1% | 24,800 |
| 2019/02/27 | 3,730 | 3,775 | 3,730 | 3,745 | +35 | +0.9% | 29,100 |
| 2019/02/26 | 3,720 | 3,780 | 3,705 | 3,710 | -25 | -0.7% | 37,600 |
| 2019/02/25 | 3,700 | 3,740 | 3,695 | 3,735 | +55 | +1.5% | 25,600 |
| 2019/02/22 | 3,680 | 3,685 | 3,670 | 3,680 | ±0 | ±0% | 20,200 |
| 2019/02/21 | 3,700 | 3,700 | 3,680 | 3,680 | -5 | -0.1% | 24,000 |
| 2019/02/20 | 3,670 | 3,690 | 3,665 | 3,685 | +20 | +0.5% | 22,100 |
| 2019/02/19 | 3,645 | 3,675 | 3,640 | 3,665 | +20 | +0.5% | 19,500 |
| 2019/02/18 | 3,655 | 3,655 | 3,630 | 3,645 | +35 | +1% | 23,100 |
| 2019/02/15 | 3,600 | 3,615 | 3,590 | 3,610 | +5 | +0.1% | 9,200 |
| 2019/02/14 | 3,585 | 3,625 | 3,585 | 3,605 | +5 | +0.1% | 13,700 |
| 2019/02/13 | 3,605 | 3,605 | 3,590 | 3,600 | +10 | +0.3% | 18,200 |
| 2019/02/12 | 3,570 | 3,595 | 3,555 | 3,590 | +45 | +1.3% | 16,900 |
| 2019/02/08 | 3,545 | 3,565 | 3,540 | 3,545 | -5 | -0.1% | 13,100 |
| 2019/02/07 | 3,610 | 3,615 | 3,550 | 3,550 | -50 | -1.4% | 26,000 |
| 2019/02/06 | 3,630 | 3,635 | 3,600 | 3,600 | ±0 | ±0% | 9,700 |
| 2019/02/05 | 3,630 | 3,650 | 3,600 | 3,600 | -30 | -0.8% | 20,100 |
| 2019/02/04 | 3,600 | 3,650 | 3,590 | 3,630 | +30 | +0.8% | 28,800 |
| 2019/02/01 | 3,605 | 3,640 | 3,600 | 3,600 | -5 | -0.1% | 9,200 |
| 2019/01/31 | 3,615 | 3,635 | 3,600 | 3,605 | +20 | +0.6% | 12,000 |
| 2019/01/30 | 3,605 | 3,615 | 3,585 | 3,585 | -25 | -0.7% | 17,400 |
| 2019/01/29 | 3,605 | 3,615 | 3,580 | 3,610 | +10 | +0.3% | 11,600 |
| 2019/01/28 | 3,630 | 3,635 | 3,600 | 3,600 | -30 | -0.8% | 16,700 |
| 2019/01/25 | 3,615 | 3,675 | 3,615 | 3,630 | -15 | -0.4% | 13,700 |
| 2019/01/24 | 3,660 | 3,660 | 3,635 | 3,645 | +10 | +0.3% | 6,200 |
| 2019/01/23 | 3,640 | 3,665 | 3,630 | 3,635 | -25 | -0.7% | 7,500 |
| 2019/01/22 | 3,680 | 3,680 | 3,645 | 3,660 | +5 | +0.1% | 8,600 |
| 2019/01/21 | 3,615 | 3,665 | 3,615 | 3,655 | +50 | +1.4% | 13,400 |
| 2019/01/18 | 3,605 | 3,640 | 3,600 | 3,605 | +5 | +0.1% | 10,700 |
| 2019/01/17 | 3,590 | 3,625 | 3,560 | 3,600 | +40 | +1.1% | 11,300 |
| 2019/01/16 | 3,605 | 3,625 | 3,560 | 3,560 | -40 | -1.1% | 11,500 |
| 2019/01/15 | 3,545 | 3,605 | 3,540 | 3,600 | +50 | +1.4% | 13,100 |
| 2019/01/11 | 3,630 | 3,630 | 3,540 | 3,550 | -85 | -2.3% | 26,400 |
| 2019/01/10 | 3,670 | 3,670 | 3,615 | 3,635 | -40 | -1.1% | 10,300 |
| 2019/01/09 | 3,640 | 3,675 | 3,640 | 3,675 | +40 | +1.1% | 12,200 |
| 2019/01/08 | 3,665 | 3,675 | 3,630 | 3,635 | +15 | +0.4% | 10,500 |
| 2019/01/07 | 3,660 | 3,705 | 3,610 | 3,620 | +15 | +0.4% | 14,000 |
| 2019/01/04 | 3,520 | 3,635 | 3,520 | 3,605 | -10 | -0.3% | 22,800 |
| 2018/12/28 | 3,620 | 3,620 | 3,560 | 3,615 | -30 | -0.8% | 15,900 |
| 2018/12/27 | 3,670 | 3,690 | 3,600 | 3,645 | +115 | +3.3% | 21,400 |
| 2018/12/26 | 3,380 | 3,550 | 3,380 | 3,530 | +190 | +5.7% | 20,800 |
| 2018/12/25 | 3,440 | 3,440 | 3,335 | 3,340 | -160 | -4.6% | 44,600 |
| 2018/12/21 | 3,570 | 3,570 | 3,460 | 3,500 | -80 | -2.2% | 36,600 |
| 2018/12/20 | 3,650 | 3,650 | 3,580 | 3,580 | -90 | -2.5% | 20,500 |
| 2018/12/19 | 3,765 | 3,765 | 3,660 | 3,670 | -85 | -2.3% | 15,400 |
| 2018/12/18 | 3,840 | 3,840 | 3,750 | 3,755 | -85 | -2.2% | 12,500 |
| 2018/12/17 | 3,810 | 3,850 | 3,810 | 3,840 | +30 | +0.8% | 10,700 |
| 2018/12/14 | 3,840 | 3,860 | 3,810 | 3,810 | -20 | -0.5% | 22,500 |
| 2018/12/13 | 3,800 | 3,840 | 3,800 | 3,830 | +10 | +0.3% | 14,000 |
| 2018/12/12 | 3,800 | 3,830 | 3,795 | 3,820 | +35 | +0.9% | 8,400 |
1401～
1450
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
