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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,690 | 3,745 | 3,690 | 3,725 | +40 | +1.1% | 17,700 |
| 2018/07/17 | 3,595 | 3,715 | 3,595 | 3,685 | +90 | +2.5% | 41,100 |
| 2018/07/13 | 3,505 | 3,600 | 3,505 | 3,595 | +90 | +2.6% | 25,400 |
| 2018/07/12 | 3,450 | 3,565 | 3,445 | 3,505 | +30 | +0.9% | 30,900 |
| 2018/07/11 | 3,515 | 3,525 | 3,470 | 3,475 | -55 | -1.6% | 41,400 |
| 2018/07/10 | 3,595 | 3,600 | 3,530 | 3,530 | -65 | -1.8% | 50,700 |
| 2018/07/09 | 3,615 | 3,615 | 3,560 | 3,595 | -90 | -2.4% | 38,600 |
| 2018/07/06 | 3,685 | 3,700 | 3,665 | 3,685 | -10 | -0.3% | 21,700 |
| 2018/07/05 | 3,700 | 3,720 | 3,680 | 3,695 | -10 | -0.3% | 19,200 |
| 2018/07/04 | 3,680 | 3,735 | 3,680 | 3,705 | -5 | -0.1% | 17,900 |
| 2018/07/03 | 3,695 | 3,710 | 3,690 | 3,710 | +15 | +0.4% | 24,400 |
| 2018/07/02 | 3,740 | 3,740 | 3,690 | 3,695 | -75 | -2% | 29,200 |
| 2018/06/29 | 3,730 | 3,780 | 3,725 | 3,770 | +25 | +0.7% | 16,600 |
| 2018/06/28 | 3,750 | 3,750 | 3,720 | 3,745 | +5 | +0.1% | 13,000 |
| 2018/06/27 | 3,725 | 3,745 | 3,720 | 3,740 | +15 | +0.4% | 9,100 |
| 2018/06/26 | 3,720 | 3,750 | 3,720 | 3,725 | ±0 | ±0% | 13,700 |
| 2018/06/25 | 3,780 | 3,780 | 3,720 | 3,725 | -45 | -1.2% | 17,400 |
| 2018/06/22 | 3,770 | 3,780 | 3,760 | 3,770 | ±0 | ±0% | 11,500 |
| 2018/06/21 | 3,735 | 3,800 | 3,725 | 3,770 | +45 | +1.2% | 19,100 |
| 2018/06/20 | 3,740 | 3,740 | 3,705 | 3,725 | +10 | +0.3% | 12,800 |
| 2018/06/19 | 3,750 | 3,750 | 3,710 | 3,715 | +5 | +0.1% | 14,700 |
| 2018/06/18 | 3,780 | 3,780 | 3,710 | 3,710 | -40 | -1.1% | 20,200 |
| 2018/06/15 | 3,780 | 3,790 | 3,750 | 3,750 | -25 | -0.7% | 14,600 |
| 2018/06/14 | 3,780 | 3,795 | 3,775 | 3,775 | -10 | -0.3% | 8,700 |
| 2018/06/13 | 3,775 | 3,805 | 3,775 | 3,785 | +25 | +0.7% | 17,100 |
| 2018/06/12 | 3,765 | 3,775 | 3,755 | 3,760 | +10 | +0.3% | 9,400 |
| 2018/06/11 | 3,760 | 3,775 | 3,750 | 3,750 | -10 | -0.3% | 11,000 |
| 2018/06/08 | 3,735 | 3,770 | 3,735 | 3,760 | ±0 | ±0% | 18,500 |
| 2018/06/07 | 3,760 | 3,770 | 3,750 | 3,760 | -10 | -0.3% | 10,000 |
| 2018/06/06 | 3,770 | 3,775 | 3,745 | 3,770 | ±0 | ±0% | 10,800 |
| 2018/06/05 | 3,735 | 3,775 | 3,735 | 3,770 | +25 | +0.7% | 19,800 |
| 2018/06/04 | 3,710 | 3,760 | 3,710 | 3,745 | +25 | +0.7% | 20,000 |
| 2018/06/01 | 3,730 | 3,735 | 3,710 | 3,720 | -15 | -0.4% | 21,200 |
| 2018/05/31 | 3,750 | 3,760 | 3,735 | 3,735 | ±0 | ±0% | 14,000 |
| 2018/05/30 | 3,740 | 3,755 | 3,735 | 3,735 | -20 | -0.5% | 14,000 |
| 2018/05/29 | 3,760 | 3,770 | 3,740 | 3,755 | -5 | -0.1% | 14,400 |
| 2018/05/28 | 3,775 | 3,775 | 3,755 | 3,760 | +5 | +0.1% | 13,500 |
| 2018/05/25 | 3,765 | 3,780 | 3,755 | 3,755 | -15 | -0.4% | 16,400 |
| 2018/05/24 | 3,800 | 3,800 | 3,770 | 3,770 | ±0 | ±0% | 8,700 |
| 2018/05/23 | 3,760 | 3,780 | 3,760 | 3,770 | -5 | -0.1% | 18,500 |
| 2018/05/22 | 3,760 | 3,800 | 3,760 | 3,775 | +15 | +0.4% | 17,500 |
| 2018/05/21 | 3,770 | 3,780 | 3,755 | 3,760 | -10 | -0.3% | 27,700 |
| 2018/05/18 | 3,810 | 3,815 | 3,770 | 3,770 | -35 | -0.9% | 24,500 |
| 2018/05/17 | 3,830 | 3,835 | 3,805 | 3,805 | -30 | -0.8% | 11,300 |
| 2018/05/16 | 3,820 | 3,850 | 3,820 | 3,835 | +5 | +0.1% | 17,200 |
| 2018/05/15 | 3,785 | 3,835 | 3,785 | 3,830 | +30 | +0.8% | 11,900 |
| 2018/05/14 | 3,800 | 3,825 | 3,790 | 3,800 | -20 | -0.5% | 19,600 |
| 2018/05/11 | 3,760 | 3,830 | 3,760 | 3,820 | +70 | +1.9% | 43,300 |
| 2018/05/10 | 3,795 | 3,795 | 3,750 | 3,750 | -70 | -1.8% | 56,700 |
| 2018/05/09 | 3,845 | 3,855 | 3,800 | 3,820 | -50 | -1.3% | 47,000 |
1551～
1600
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
