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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,655 | 3,660 | 3,615 | 3,625 | -50 | -1.4% | 25,700 |
| 2018/09/27 | 3,800 | 3,800 | 3,675 | 3,675 | -135 | -3.5% | 29,100 |
| 2018/09/26 | 3,750 | 3,815 | 3,735 | 3,810 | +40 | +1.1% | 39,400 |
| 2018/09/25 | 3,670 | 3,795 | 3,670 | 3,770 | +65 | +1.8% | 59,600 |
| 2018/09/21 | 3,680 | 3,715 | 3,670 | 3,705 | +40 | +1.1% | 36,400 |
| 2018/09/20 | 3,605 | 3,675 | 3,590 | 3,665 | +60 | +1.7% | 25,600 |
| 2018/09/19 | 3,590 | 3,605 | 3,575 | 3,605 | +35 | +1% | 16,600 |
| 2018/09/18 | 3,550 | 3,570 | 3,530 | 3,570 | ±0 | ±0% | 23,700 |
| 2018/09/14 | 3,540 | 3,575 | 3,540 | 3,570 | +15 | +0.4% | 19,600 |
| 2018/09/13 | 3,560 | 3,600 | 3,555 | 3,555 | -10 | -0.3% | 12,400 |
| 2018/09/12 | 3,580 | 3,595 | 3,555 | 3,565 | -20 | -0.6% | 15,600 |
| 2018/09/11 | 3,580 | 3,600 | 3,580 | 3,585 | ±0 | ±0% | 9,700 |
| 2018/09/10 | 3,610 | 3,615 | 3,585 | 3,585 | -30 | -0.8% | 12,400 |
| 2018/09/07 | 3,600 | 3,625 | 3,600 | 3,615 | ±0 | ±0% | 6,900 |
| 2018/09/06 | 3,610 | 3,635 | 3,605 | 3,615 | -10 | -0.3% | 11,300 |
| 2018/09/05 | 3,605 | 3,645 | 3,605 | 3,625 | +5 | +0.1% | 8,700 |
| 2018/09/04 | 3,610 | 3,645 | 3,595 | 3,620 | +10 | +0.3% | 8,600 |
| 2018/09/03 | 3,615 | 3,630 | 3,590 | 3,610 | -25 | -0.7% | 9,300 |
| 2018/08/31 | 3,595 | 3,635 | 3,595 | 3,635 | +20 | +0.6% | 14,700 |
| 2018/08/30 | 3,625 | 3,630 | 3,605 | 3,615 | +10 | +0.3% | 4,800 |
| 2018/08/29 | 3,640 | 3,645 | 3,605 | 3,605 | -45 | -1.2% | 14,200 |
| 2018/08/28 | 3,695 | 3,695 | 3,650 | 3,650 | -35 | -0.9% | 6,900 |
| 2018/08/27 | 3,655 | 3,700 | 3,655 | 3,685 | +30 | +0.8% | 9,200 |
| 2018/08/24 | 3,605 | 3,670 | 3,605 | 3,655 | +35 | +1% | 12,700 |
| 2018/08/23 | 3,575 | 3,640 | 3,565 | 3,620 | +45 | +1.3% | 16,800 |
| 2018/08/22 | 3,575 | 3,590 | 3,560 | 3,575 | ±0 | ±0% | 10,800 |
| 2018/08/21 | 3,605 | 3,610 | 3,570 | 3,575 | -30 | -0.8% | 11,900 |
| 2018/08/20 | 3,650 | 3,650 | 3,600 | 3,605 | -30 | -0.8% | 6,700 |
| 2018/08/17 | 3,645 | 3,645 | 3,620 | 3,635 | -10 | -0.3% | 4,700 |
| 2018/08/16 | 3,665 | 3,670 | 3,620 | 3,645 | -15 | -0.4% | 11,600 |
| 2018/08/15 | 3,675 | 3,685 | 3,635 | 3,660 | -15 | -0.4% | 6,900 |
| 2018/08/14 | 3,635 | 3,675 | 3,625 | 3,675 | +40 | +1.1% | 10,600 |
| 2018/08/13 | 3,710 | 3,710 | 3,625 | 3,635 | -110 | -2.9% | 18,400 |
| 2018/08/10 | 3,660 | 3,745 | 3,660 | 3,745 | +90 | +2.5% | 32,900 |
| 2018/08/09 | 3,665 | 3,675 | 3,645 | 3,655 | -15 | -0.4% | 8,700 |
| 2018/08/08 | 3,605 | 3,675 | 3,605 | 3,670 | +50 | +1.4% | 20,800 |
| 2018/08/07 | 3,610 | 3,625 | 3,600 | 3,620 | +10 | +0.3% | 11,800 |
| 2018/08/06 | 3,675 | 3,675 | 3,605 | 3,610 | -35 | -1% | 18,000 |
| 2018/08/03 | 3,685 | 3,685 | 3,640 | 3,645 | -50 | -1.4% | 16,600 |
| 2018/08/02 | 3,715 | 3,715 | 3,680 | 3,695 | +5 | +0.1% | 14,400 |
| 2018/08/01 | 3,695 | 3,715 | 3,670 | 3,690 | ±0 | ±0% | 17,200 |
| 2018/07/31 | 3,640 | 3,705 | 3,620 | 3,690 | +15 | +0.4% | 31,900 |
| 2018/07/30 | 3,680 | 3,690 | 3,665 | 3,675 | -10 | -0.3% | 8,100 |
| 2018/07/27 | 3,665 | 3,700 | 3,665 | 3,685 | ±0 | ±0% | 17,400 |
| 2018/07/26 | 3,650 | 3,690 | 3,645 | 3,685 | +50 | +1.4% | 10,600 |
| 2018/07/25 | 3,685 | 3,690 | 3,635 | 3,635 | -55 | -1.5% | 16,800 |
| 2018/07/24 | 3,720 | 3,725 | 3,685 | 3,690 | -30 | -0.8% | 10,300 |
| 2018/07/23 | 3,725 | 3,745 | 3,710 | 3,720 | -10 | -0.3% | 15,300 |
| 2018/07/20 | 3,695 | 3,730 | 3,685 | 3,730 | +15 | +0.4% | 13,200 |
| 2018/07/19 | 3,735 | 3,735 | 3,675 | 3,715 | -10 | -0.3% | 17,800 |
1501～
1550
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
