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 |
|---|---|---|---|---|---|---|---|
| 2018/08/29 | 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 |
| 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 |
1651～
1700
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
