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 |
|---|---|---|---|---|---|---|---|
| 2018/01/23 | 4,015 | 4,040 | 4,010 | 4,030 | +20 | +0.5% | 26,900 |
| 2018/01/22 | 4,045 | 4,050 | 4,010 | 4,010 | -25 | -0.6% | 35,700 |
| 2018/01/19 | 4,030 | 4,070 | 4,030 | 4,035 | +15 | +0.4% | 27,200 |
| 2018/01/18 | 4,090 | 4,100 | 4,020 | 4,020 | -60 | -1.5% | 47,600 |
| 2018/01/17 | 4,065 | 4,085 | 4,060 | 4,080 | +25 | +0.6% | 18,000 |
| 2018/01/16 | 4,080 | 4,080 | 4,055 | 4,055 | -30 | -0.7% | 30,300 |
| 2018/01/15 | 4,110 | 4,115 | 4,080 | 4,085 | -5 | -0.1% | 26,600 |
| 2018/01/12 | 4,110 | 4,115 | 4,090 | 4,090 | -30 | -0.7% | 38,300 |
| 2018/01/11 | 4,150 | 4,150 | 4,105 | 4,120 | -10 | -0.2% | 33,600 |
| 2018/01/10 | 4,140 | 4,140 | 4,125 | 4,130 | -10 | -0.2% | 19,400 |
| 2018/01/09 | 4,140 | 4,150 | 4,110 | 4,140 | -20 | -0.5% | 33,900 |
| 2018/01/05 | 4,145 | 4,160 | 4,140 | 4,160 | +20 | +0.5% | 16,100 |
| 2018/01/04 | 4,180 | 4,185 | 4,130 | 4,140 | -30 | -0.7% | 45,100 |
| 2017/12/29 | 4,180 | 4,185 | 4,160 | 4,170 | ±0 | ±0% | 13,400 |
| 2017/12/28 | 4,225 | 4,245 | 4,165 | 4,170 | -75 | -1.8% | 21,300 |
| 2017/12/27 | 4,185 | 4,245 | 4,170 | 4,245 | +60 | +1.4% | 25,900 |
| 2017/12/26 | 4,185 | 4,200 | 4,175 | 4,185 | +5 | +0.1% | 19,200 |
| 2017/12/25 | 4,150 | 4,180 | 4,140 | 4,180 | +45 | +1.1% | 29,900 |
| 2017/12/22 | 4,125 | 4,145 | 4,115 | 4,135 | +15 | +0.4% | 22,300 |
| 2017/12/21 | 4,105 | 4,125 | 4,100 | 4,120 | +15 | +0.4% | 33,300 |
| 2017/12/20 | 4,125 | 4,125 | 4,105 | 4,105 | -5 | -0.1% | 20,500 |
| 2017/12/19 | 4,120 | 4,130 | 4,110 | 4,110 | -20 | -0.5% | 22,800 |
| 2017/12/18 | 4,150 | 4,150 | 4,130 | 4,130 | -20 | -0.5% | 25,300 |
| 2017/12/15 | 4,190 | 4,190 | 4,135 | 4,150 | -30 | -0.7% | 45,900 |
| 2017/12/14 | 4,205 | 4,210 | 4,170 | 4,180 | -15 | -0.4% | 22,100 |
| 2017/12/13 | 4,175 | 4,210 | 4,175 | 4,195 | +25 | +0.6% | 17,800 |
| 2017/12/12 | 4,245 | 4,245 | 4,170 | 4,170 | -80 | -1.9% | 56,100 |
| 2017/12/11 | 4,220 | 4,255 | 4,215 | 4,250 | +45 | +1.1% | 26,100 |
| 2017/12/08 | 4,165 | 4,210 | 4,165 | 4,205 | +20 | +0.5% | 30,300 |
| 2017/12/07 | 4,195 | 4,210 | 4,175 | 4,185 | +25 | +0.6% | 20,200 |
| 2017/12/06 | 4,165 | 4,205 | 4,155 | 4,160 | +10 | +0.2% | 26,100 |
| 2017/12/05 | 4,185 | 4,190 | 4,120 | 4,150 | -35 | -0.8% | 36,900 |
| 2017/12/04 | 4,160 | 4,210 | 4,160 | 4,185 | +50 | +1.2% | 28,200 |
| 2017/12/01 | 4,130 | 4,145 | 4,110 | 4,135 | +20 | +0.5% | 31,300 |
| 2017/11/30 | 4,110 | 4,125 | 4,095 | 4,115 | +20 | +0.5% | 19,100 |
| 2017/11/29 | 4,075 | 4,110 | 4,075 | 4,095 | +20 | +0.5% | 17,000 |
| 2017/11/28 | 4,065 | 4,105 | 4,055 | 4,075 | +20 | +0.5% | 24,700 |
| 2017/11/27 | 4,130 | 4,135 | 4,030 | 4,055 | -75 | -1.8% | 71,800 |
| 2017/11/24 | 4,070 | 4,140 | 4,070 | 4,130 | +60 | +1.5% | 24,700 |
| 2017/11/22 | 4,100 | 4,110 | 4,065 | 4,070 | -20 | -0.5% | 24,200 |
| 2017/11/21 | 4,115 | 4,130 | 4,090 | 4,090 | ±0 | ±0% | 18,800 |
| 2017/11/20 | 4,085 | 4,100 | 4,055 | 4,090 | +25 | +0.6% | 25,800 |
| 2017/11/17 | 4,105 | 4,130 | 4,060 | 4,065 | -30 | -0.7% | 35,400 |
| 2017/11/16 | 4,065 | 4,135 | 4,065 | 4,095 | +20 | +0.5% | 28,700 |
| 2017/11/15 | 4,175 | 4,175 | 4,070 | 4,075 | -125 | -3% | 53,200 |
| 2017/11/14 | 4,230 | 4,235 | 4,200 | 4,200 | -25 | -0.6% | 19,300 |
| 2017/11/13 | 4,250 | 4,250 | 4,215 | 4,225 | -25 | -0.6% | 12,800 |
| 2017/11/10 | 4,205 | 4,255 | 4,205 | 4,250 | -15 | -0.4% | 14,100 |
| 2017/11/09 | 4,270 | 4,285 | 4,220 | 4,265 | -5 | -0.1% | 28,600 |
| 2017/11/08 | 4,265 | 4,270 | 4,255 | 4,270 | -5 | -0.1% | 9,700 |
1801～
1850
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
