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 |
|---|---|---|---|---|---|---|---|
| 2017/08/24 | 4,065 | 4,070 | 4,010 | 4,010 | -45 | -1.1% | 28,000 |
| 2017/08/23 | 4,090 | 4,095 | 4,050 | 4,055 | -10 | -0.2% | 16,800 |
| 2017/08/22 | 4,090 | 4,100 | 4,060 | 4,065 | -25 | -0.6% | 13,200 |
| 2017/08/21 | 4,055 | 4,100 | 4,055 | 4,090 | +35 | +0.9% | 15,000 |
| 2017/08/18 | 4,065 | 4,100 | 4,040 | 4,055 | -25 | -0.6% | 26,100 |
| 2017/08/17 | 4,115 | 4,125 | 4,080 | 4,080 | -45 | -1.1% | 20,000 |
| 2017/08/16 | 4,150 | 4,150 | 4,125 | 4,125 | -25 | -0.6% | 16,200 |
| 2017/08/15 | 4,115 | 4,165 | 4,080 | 4,150 | +105 | +2.6% | 44,800 |
| 2017/08/14 | 4,210 | 4,225 | 4,040 | 4,045 | -215 | -5% | 114,700 |
| 2017/08/10 | 4,245 | 4,275 | 4,240 | 4,260 | +15 | +0.4% | 19,500 |
| 2017/08/09 | 4,270 | 4,285 | 4,220 | 4,245 | -55 | -1.3% | 21,300 |
| 2017/08/08 | 4,310 | 4,315 | 4,270 | 4,300 | -20 | -0.5% | 18,900 |
| 2017/08/07 | 4,250 | 4,320 | 4,240 | 4,320 | +70 | +1.6% | 35,100 |
| 2017/08/04 | 4,195 | 4,250 | 4,195 | 4,250 | +35 | +0.8% | 25,200 |
| 2017/08/03 | 4,175 | 4,215 | 4,170 | 4,215 | +20 | +0.5% | 22,200 |
| 2017/08/02 | 4,200 | 4,205 | 4,165 | 4,195 | +40 | +1% | 19,000 |
| 2017/08/01 | 4,180 | 4,220 | 4,140 | 4,155 | -25 | -0.6% | 34,700 |
| 2017/07/31 | 4,190 | 4,230 | 4,180 | 4,180 | -30 | -0.7% | 18,600 |
| 2017/07/28 | 4,175 | 4,215 | 4,175 | 4,210 | +20 | +0.5% | 18,200 |
| 2017/07/27 | 4,200 | 4,230 | 4,185 | 4,190 | -20 | -0.5% | 20,000 |
| 2017/07/26 | 4,235 | 4,235 | 4,205 | 4,210 | -20 | -0.5% | 14,900 |
| 2017/07/25 | 4,220 | 4,230 | 4,190 | 4,230 | +10 | +0.2% | 16,200 |
| 2017/07/24 | 4,190 | 4,220 | 4,175 | 4,220 | +30 | +0.7% | 20,100 |
| 2017/07/21 | 4,190 | 4,195 | 4,170 | 4,190 | ±0 | ±0% | 9,600 |
| 2017/07/20 | 4,190 | 4,205 | 4,175 | 4,190 | ±0 | ±0% | 11,500 |
| 2017/07/19 | 4,150 | 4,210 | 4,145 | 4,190 | +50 | +1.2% | 24,500 |
| 2017/07/18 | 4,150 | 4,155 | 4,125 | 4,140 | -5 | -0.1% | 16,600 |
| 2017/07/14 | 4,160 | 4,165 | 4,130 | 4,145 | -10 | -0.2% | 18,000 |
| 2017/07/13 | 4,160 | 4,170 | 4,130 | 4,155 | -10 | -0.2% | 11,000 |
| 2017/07/12 | 4,175 | 4,185 | 4,155 | 4,165 | -10 | -0.2% | 17,200 |
| 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 |
1901～
1950
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
