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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 4,150 | 4,185 | 4,145 | 4,175 | +20 | +0.5% | 23,400 |
| 2017/07/10 | 4,135 | 4,175 | 4,135 | 4,155 | +20 | +0.5% | 16,200 |
| 2017/07/07 | 4,150 | 4,180 | 4,135 | 4,135 | -55 | -1.3% | 25,200 |
| 2017/07/06 | 4,180 | 4,210 | 4,170 | 4,190 | +10 | +0.2% | 15,500 |
| 2017/07/05 | 4,150 | 4,195 | 4,150 | 4,180 | ±0 | ±0% | 19,100 |
| 2017/07/04 | 4,230 | 4,230 | 4,170 | 4,180 | -50 | -1.2% | 16,200 |
| 2017/07/03 | 4,195 | 4,245 | 4,190 | 4,230 | +25 | +0.6% | 18,200 |
| 2017/06/30 | 4,235 | 4,235 | 4,180 | 4,205 | -30 | -0.7% | 21,700 |
| 2017/06/29 | 4,220 | 4,245 | 4,210 | 4,235 | +20 | +0.5% | 14,900 |
| 2017/06/28 | 4,275 | 4,275 | 4,215 | 4,215 | -45 | -1.1% | 23,700 |
| 2017/06/27 | 4,285 | 4,285 | 4,260 | 4,260 | -35 | -0.8% | 13,800 |
| 2017/06/26 | 4,260 | 4,320 | 4,260 | 4,295 | +35 | +0.8% | 25,600 |
| 2017/06/23 | 4,280 | 4,305 | 4,255 | 4,260 | -50 | -1.2% | 23,000 |
| 2017/06/22 | 4,315 | 4,315 | 4,285 | 4,310 | +20 | +0.5% | 16,400 |
| 2017/06/21 | 4,305 | 4,325 | 4,280 | 4,290 | ±0 | ±0% | 24,600 |
| 2017/06/20 | 4,270 | 4,310 | 4,255 | 4,290 | +35 | +0.8% | 35,300 |
| 2017/06/19 | 4,235 | 4,270 | 4,230 | 4,255 | +35 | +0.8% | 21,400 |
| 2017/06/16 | 4,245 | 4,245 | 4,200 | 4,220 | ±0 | ±0% | 21,700 |
| 2017/06/15 | 4,205 | 4,235 | 4,185 | 4,220 | +40 | +1% | 37,000 |
| 2017/06/14 | 4,190 | 4,215 | 4,175 | 4,180 | +15 | +0.4% | 17,700 |
| 2017/06/13 | 4,195 | 4,210 | 4,165 | 4,165 | -25 | -0.6% | 16,100 |
| 2017/06/12 | 4,140 | 4,210 | 4,120 | 4,190 | +50 | +1.2% | 28,300 |
| 2017/06/09 | 4,135 | 4,175 | 4,120 | 4,140 | -20 | -0.5% | 36,300 |
| 2017/06/08 | 4,160 | 4,190 | 4,150 | 4,160 | -10 | -0.2% | 27,100 |
| 2017/06/07 | 4,180 | 4,190 | 4,160 | 4,170 | -10 | -0.2% | 14,400 |
| 2017/06/06 | 4,215 | 4,230 | 4,180 | 4,180 | -30 | -0.7% | 23,400 |
| 2017/06/05 | 4,130 | 4,225 | 4,130 | 4,210 | +30 | +0.7% | 30,400 |
| 2017/06/02 | 4,190 | 4,190 | 4,150 | 4,180 | ±0 | ±0% | 33,300 |
| 2017/06/01 | 4,160 | 4,190 | 4,160 | 4,180 | +25 | +0.6% | 22,200 |
| 2017/05/31 | 4,145 | 4,175 | 4,135 | 4,155 | +20 | +0.5% | 20,300 |
| 2017/05/30 | 4,155 | 4,155 | 4,105 | 4,135 | -10 | -0.2% | 21,000 |
| 2017/05/29 | 4,065 | 4,155 | 4,065 | 4,145 | +75 | +1.8% | 24,300 |
| 2017/05/26 | 4,175 | 4,185 | 4,065 | 4,070 | -105 | -2.5% | 58,600 |
| 2017/05/25 | 4,210 | 4,220 | 4,170 | 4,175 | -45 | -1.1% | 23,300 |
| 2017/05/24 | 4,230 | 4,235 | 4,205 | 4,220 | +10 | +0.2% | 17,500 |
| 2017/05/23 | 4,210 | 4,235 | 4,195 | 4,210 | ±0 | ±0% | 33,700 |
| 2017/05/22 | 4,230 | 4,230 | 4,205 | 4,210 | -10 | -0.2% | 27,200 |
| 2017/05/19 | 4,265 | 4,280 | 4,210 | 4,220 | -35 | -0.8% | 33,200 |
| 2017/05/18 | 4,200 | 4,265 | 4,185 | 4,255 | +30 | +0.7% | 42,200 |
| 2017/05/17 | 4,165 | 4,230 | 4,155 | 4,225 | +40 | +1% | 35,800 |
| 2017/05/16 | 4,200 | 4,200 | 4,145 | 4,185 | ±0 | ±0% | 30,700 |
| 2017/05/15 | 4,145 | 4,190 | 4,135 | 4,185 | +15 | +0.4% | 23,400 |
| 2017/05/12 | 4,190 | 4,200 | 4,125 | 4,170 | -40 | -1% | 48,200 |
| 2017/05/11 | 4,240 | 4,260 | 4,185 | 4,210 | -15 | -0.4% | 73,100 |
| 2017/05/10 | 4,395 | 4,405 | 4,210 | 4,225 | -120 | -2.8% | 117,000 |
| 2017/05/09 | 4,435 | 4,440 | 4,240 | 4,345 | -90 | -2% | 65,100 |
| 2017/05/08 | 4,380 | 4,440 | 4,380 | 4,435 | +75 | +1.7% | 49,400 |
| 2017/05/02 | 4,325 | 4,370 | 4,320 | 4,360 | +45 | +1% | 38,800 |
| 2017/05/01 | 4,245 | 4,320 | 4,215 | 4,315 | +100 | +2.4% | 42,600 |
| 2017/04/28 | 4,240 | 4,245 | 4,205 | 4,215 | -15 | -0.4% | 19,600 |
1801～
1850
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
