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 |
|---|---|---|---|---|---|---|---|
| 2019/04/12 | 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 |
| 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 |
1501～
1550
件表示中 / 6245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 | 577,000円 | +11.1% | -37.9% | 0.42% | 100.00倍 | 2.41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 |
| ＲＩＺＡＰ Ｇ | 20,300円 | +0.5% | - | 0.00% | 60.60倍 | 2.35倍 |
|
減量ジム「ライザップ」や廉価ジム「チョコザップ」を展開。小売り事業も。ＳＯＭＰＯＨＤが出資 |
| ハイデ日高 | 315,500円 | +7.9% | +6.2% | 1.39% | 27.70倍 | 4.39倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地で展開。直営出店主義 |
| アークランズ | 169,500円 | +6.1% | -0.9% | 2.36% | 9.10倍 | 0.87倍 |
|
新潟地盤のＨＣ「ムサシ」が中核、２０年にＬＩＸＩＬビバ買収で業界５位に。傘下に外食子会社 |
| 青山商 | 216,300円 | +2.6% | +10.9% | 6.29% | 11.05倍 | 0.59倍 |
|
紳士服業界首位、郊外型紳士服専門店チェーンの草分け。靴修理店「ミニット」や飲食店も展開 |
市場注目の銘柄
チャート関連のコラム
