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 |
|---|---|---|---|---|---|---|---|
| 2018/11/12 | 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 |
| 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 |
1601～
1650
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
