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 |
|---|---|---|---|---|---|---|---|
| 2017/11/07 | 4,260 | 4,275 | 4,235 | 4,275 | +20 | +0.5% | 16,200 |
| 2017/11/06 | 4,280 | 4,295 | 4,245 | 4,255 | -25 | -0.6% | 28,900 |
| 2017/11/02 | 4,295 | 4,300 | 4,270 | 4,280 | -5 | -0.1% | 20,200 |
| 2017/11/01 | 4,330 | 4,330 | 4,265 | 4,285 | -70 | -1.6% | 46,100 |
| 2017/10/31 | 4,320 | 4,360 | 4,295 | 4,355 | +35 | +0.8% | 31,700 |
| 2017/10/30 | 4,305 | 4,325 | 4,295 | 4,320 | +5 | +0.1% | 26,700 |
| 2017/10/27 | 4,290 | 4,325 | 4,290 | 4,315 | +25 | +0.6% | 22,800 |
| 2017/10/26 | 4,275 | 4,295 | 4,275 | 4,290 | +5 | +0.1% | 9,800 |
| 2017/10/25 | 4,305 | 4,305 | 4,265 | 4,285 | -30 | -0.7% | 19,900 |
| 2017/10/24 | 4,275 | 4,315 | 4,265 | 4,315 | +60 | +1.4% | 16,900 |
| 2017/10/23 | 4,270 | 4,280 | 4,245 | 4,255 | +5 | +0.1% | 17,600 |
| 2017/10/20 | 4,270 | 4,270 | 4,240 | 4,250 | -15 | -0.4% | 15,900 |
| 2017/10/19 | 4,280 | 4,290 | 4,255 | 4,265 | -15 | -0.4% | 18,300 |
| 2017/10/18 | 4,300 | 4,310 | 4,275 | 4,280 | -15 | -0.3% | 10,400 |
| 2017/10/17 | 4,295 | 4,310 | 4,275 | 4,295 | -20 | -0.5% | 19,100 |
| 2017/10/16 | 4,325 | 4,330 | 4,300 | 4,315 | -10 | -0.2% | 20,900 |
| 2017/10/13 | 4,260 | 4,340 | 4,255 | 4,325 | +70 | +1.6% | 42,200 |
| 2017/10/12 | 4,255 | 4,270 | 4,250 | 4,255 | ±0 | ±0% | 17,800 |
| 2017/10/11 | 4,270 | 4,270 | 4,250 | 4,255 | -5 | -0.1% | 11,000 |
| 2017/10/10 | 4,265 | 4,285 | 4,255 | 4,260 | -5 | -0.1% | 17,100 |
| 2017/10/06 | 4,260 | 4,275 | 4,245 | 4,265 | ±0 | ±0% | 16,300 |
| 2017/10/05 | 4,260 | 4,295 | 4,260 | 4,265 | -30 | -0.7% | 11,400 |
| 2017/10/04 | 4,280 | 4,315 | 4,235 | 4,295 | +40 | +0.9% | 33,300 |
| 2017/10/03 | 4,325 | 4,325 | 4,255 | 4,255 | -70 | -1.6% | 27,300 |
| 2017/10/02 | 4,280 | 4,345 | 4,270 | 4,325 | +60 | +1.4% | 32,600 |
| 2017/09/29 | 4,240 | 4,285 | 4,240 | 4,265 | -5 | -0.1% | 21,900 |
| 2017/09/28 | 4,250 | 4,285 | 4,215 | 4,270 | +30 | +0.7% | 24,300 |
| 2017/09/27 | 4,210 | 4,250 | 4,205 | 4,240 | -10 | -0.2% | 19,600 |
| 2017/09/26 | 4,240 | 4,255 | 4,235 | 4,250 | -10 | -0.2% | 16,700 |
| 2017/09/25 | 4,265 | 4,305 | 4,260 | 4,260 | -5 | -0.1% | 22,800 |
| 2017/09/22 | 4,250 | 4,280 | 4,205 | 4,265 | ±0 | ±0% | 42,800 |
| 2017/09/21 | 4,315 | 4,315 | 4,260 | 4,265 | -55 | -1.3% | 17,400 |
| 2017/09/20 | 4,320 | 4,325 | 4,290 | 4,320 | -5 | -0.1% | 25,700 |
| 2017/09/19 | 4,285 | 4,330 | 4,280 | 4,325 | +15 | +0.3% | 27,400 |
| 2017/09/15 | 4,290 | 4,325 | 4,280 | 4,310 | +30 | +0.7% | 41,800 |
| 2017/09/14 | 4,275 | 4,300 | 4,245 | 4,280 | +25 | +0.6% | 34,900 |
| 2017/09/13 | 4,240 | 4,270 | 4,200 | 4,255 | +45 | +1.1% | 25,800 |
| 2017/09/12 | 4,155 | 4,245 | 4,155 | 4,210 | +75 | +1.8% | 58,800 |
| 2017/09/11 | 4,105 | 4,140 | 4,100 | 4,135 | +70 | +1.7% | 33,900 |
| 2017/09/08 | 4,000 | 4,075 | 3,985 | 4,065 | +55 | +1.4% | 33,700 |
| 2017/09/07 | 4,020 | 4,050 | 4,010 | 4,010 | +15 | +0.4% | 23,100 |
| 2017/09/06 | 3,950 | 4,025 | 3,930 | 3,995 | +15 | +0.4% | 32,900 |
| 2017/09/05 | 4,070 | 4,075 | 3,960 | 3,980 | -80 | -2% | 41,000 |
| 2017/09/04 | 4,120 | 4,120 | 4,060 | 4,060 | -30 | -0.7% | 24,100 |
| 2017/09/01 | 4,100 | 4,115 | 4,075 | 4,090 | +20 | +0.5% | 29,300 |
| 2017/08/31 | 4,065 | 4,075 | 4,045 | 4,070 | +30 | +0.7% | 14,000 |
| 2017/08/30 | 4,065 | 4,065 | 4,025 | 4,040 | -20 | -0.5% | 15,600 |
| 2017/08/29 | 4,010 | 4,065 | 4,010 | 4,060 | +25 | +0.6% | 14,200 |
| 2017/08/28 | 4,015 | 4,050 | 4,015 | 4,035 | +25 | +0.6% | 18,600 |
| 2017/08/25 | 4,020 | 4,030 | 4,000 | 4,010 | ±0 | ±0% | 23,700 |
1851～
1900
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
