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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 3,770 | 3,810 | 3,765 | 3,785 | +25 | +0.7% | 11,500 |
| 2018/12/10 | 3,825 | 3,850 | 3,760 | 3,760 | -95 | -2.5% | 18,600 |
| 2018/12/07 | 3,820 | 3,865 | 3,790 | 3,855 | +35 | +0.9% | 19,400 |
| 2018/12/06 | 3,840 | 3,840 | 3,800 | 3,820 | -20 | -0.5% | 14,100 |
| 2018/12/05 | 3,760 | 3,850 | 3,760 | 3,840 | +20 | +0.5% | 14,900 |
| 2018/12/04 | 3,860 | 3,870 | 3,810 | 3,820 | -40 | -1% | 15,100 |
| 2018/12/03 | 3,895 | 3,895 | 3,840 | 3,860 | -35 | -0.9% | 17,300 |
| 2018/11/30 | 3,835 | 3,895 | 3,825 | 3,895 | +90 | +2.4% | 23,700 |
| 2018/11/29 | 3,845 | 3,865 | 3,805 | 3,805 | -40 | -1% | 19,100 |
| 2018/11/28 | 3,800 | 3,845 | 3,795 | 3,845 | +45 | +1.2% | 18,300 |
| 2018/11/27 | 3,785 | 3,800 | 3,770 | 3,800 | +40 | +1.1% | 13,000 |
| 2018/11/26 | 3,785 | 3,785 | 3,750 | 3,760 | -35 | -0.9% | 9,300 |
| 2018/11/22 | 3,760 | 3,795 | 3,730 | 3,795 | +25 | +0.7% | 13,000 |
| 2018/11/21 | 3,730 | 3,770 | 3,710 | 3,770 | +35 | +0.9% | 13,200 |
| 2018/11/20 | 3,715 | 3,735 | 3,700 | 3,735 | +25 | +0.7% | 5,100 |
| 2018/11/19 | 3,715 | 3,715 | 3,680 | 3,710 | -5 | -0.1% | 6,600 |
| 2018/11/16 | 3,735 | 3,735 | 3,690 | 3,715 | -20 | -0.5% | 10,300 |
| 2018/11/15 | 3,680 | 3,745 | 3,675 | 3,735 | +35 | +0.9% | 12,900 |
| 2018/11/14 | 3,750 | 3,760 | 3,700 | 3,700 | -55 | -1.5% | 11,800 |
| 2018/11/13 | 3,670 | 3,765 | 3,665 | 3,755 | +20 | +0.5% | 21,600 |
| 2018/11/12 | 3,690 | 3,740 | 3,680 | 3,735 | +40 | +1.1% | 14,300 |
| 2018/11/09 | 3,710 | 3,710 | 3,680 | 3,695 | -15 | -0.4% | 8,300 |
| 2018/11/08 | 3,680 | 3,710 | 3,670 | 3,710 | +40 | +1.1% | 17,000 |
| 2018/11/07 | 3,670 | 3,690 | 3,650 | 3,670 | +20 | +0.5% | 16,200 |
| 2018/11/06 | 3,635 | 3,665 | 3,635 | 3,650 | +15 | +0.4% | 7,500 |
| 2018/11/05 | 3,630 | 3,655 | 3,600 | 3,635 | -10 | -0.3% | 11,400 |
| 2018/11/02 | 3,620 | 3,645 | 3,570 | 3,645 | +20 | +0.6% | 20,600 |
| 2018/11/01 | 3,640 | 3,680 | 3,600 | 3,625 | -15 | -0.4% | 28,900 |
| 2018/10/31 | 3,520 | 3,645 | 3,520 | 3,640 | +115 | +3.3% | 28,400 |
| 2018/10/30 | 3,520 | 3,550 | 3,500 | 3,525 | +5 | +0.1% | 27,800 |
| 2018/10/29 | 3,600 | 3,620 | 3,515 | 3,520 | -75 | -2.1% | 20,200 |
| 2018/10/26 | 3,625 | 3,625 | 3,560 | 3,595 | +5 | +0.1% | 19,400 |
| 2018/10/25 | 3,575 | 3,625 | 3,555 | 3,590 | -20 | -0.6% | 21,600 |
| 2018/10/24 | 3,575 | 3,620 | 3,560 | 3,610 | +50 | +1.4% | 17,500 |
| 2018/10/23 | 3,600 | 3,600 | 3,560 | 3,560 | -35 | -1% | 10,800 |
| 2018/10/22 | 3,595 | 3,595 | 3,570 | 3,595 | +15 | +0.4% | 7,400 |
| 2018/10/19 | 3,580 | 3,585 | 3,555 | 3,580 | -5 | -0.1% | 8,000 |
| 2018/10/18 | 3,560 | 3,600 | 3,545 | 3,585 | +25 | +0.7% | 14,300 |
| 2018/10/17 | 3,510 | 3,560 | 3,495 | 3,560 | +75 | +2.2% | 15,400 |
| 2018/10/16 | 3,490 | 3,500 | 3,470 | 3,485 | -10 | -0.3% | 14,700 |
| 2018/10/15 | 3,515 | 3,525 | 3,495 | 3,495 | -15 | -0.4% | 20,900 |
| 2018/10/12 | 3,500 | 3,525 | 3,500 | 3,510 | ±0 | ±0% | 20,300 |
| 2018/10/11 | 3,540 | 3,540 | 3,505 | 3,510 | -50 | -1.4% | 30,300 |
| 2018/10/10 | 3,580 | 3,605 | 3,550 | 3,560 | -5 | -0.1% | 11,100 |
| 2018/10/09 | 3,595 | 3,595 | 3,545 | 3,565 | -25 | -0.7% | 15,400 |
| 2018/10/05 | 3,560 | 3,615 | 3,555 | 3,590 | +35 | +1% | 15,800 |
| 2018/10/04 | 3,600 | 3,610 | 3,550 | 3,555 | -50 | -1.4% | 29,000 |
| 2018/10/03 | 3,620 | 3,640 | 3,605 | 3,605 | -40 | -1.1% | 17,000 |
| 2018/10/02 | 3,630 | 3,670 | 3,630 | 3,645 | +20 | +0.6% | 13,600 |
| 2018/10/01 | 3,625 | 3,640 | 3,620 | 3,625 | ±0 | ±0% | 15,500 |
1451～
1500
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
