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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 6,610 | 6,710 | 6,520 | 6,540 | -30 | -0.5% | 41,200 |
| 2024/11/20 | 6,560 | 6,650 | 6,510 | 6,570 | +10 | +0.2% | 34,100 |
| 2024/11/19 | 6,500 | 6,720 | 6,490 | 6,560 | +70 | +1.1% | 78,600 |
| 2024/11/18 | 6,430 | 6,490 | 6,400 | 6,490 | +60 | +0.9% | 21,700 |
| 2024/11/15 | 6,370 | 6,470 | 6,370 | 6,430 | +90 | +1.4% | 31,000 |
| 2024/11/14 | 6,360 | 6,370 | 6,270 | 6,340 | -20 | -0.3% | 36,300 |
| 2024/11/13 | 6,230 | 6,370 | 6,220 | 6,360 | +90 | +1.4% | 29,900 |
| 2024/11/12 | 6,250 | 6,280 | 6,200 | 6,270 | +10 | +0.2% | 29,900 |
| 2024/11/11 | 6,410 | 6,470 | 6,240 | 6,260 | -150 | -2.3% | 44,600 |
| 2024/11/08 | 6,350 | 6,490 | 6,330 | 6,410 | +60 | +0.9% | 36,700 |
| 2024/11/07 | 6,400 | 6,420 | 6,280 | 6,350 | -40 | -0.6% | 47,400 |
| 2024/11/06 | 6,630 | 6,730 | 6,190 | 6,390 | -240 | -3.6% | 150,000 |
| 2024/11/05 | 6,720 | 6,740 | 6,610 | 6,630 | -90 | -1.3% | 30,900 |
| 2024/11/01 | 6,720 | 6,780 | 6,650 | 6,720 | -50 | -0.7% | 43,500 |
| 2024/10/31 | 6,790 | 6,840 | 6,730 | 6,770 | -10 | -0.1% | 30,400 |
| 2024/10/30 | 6,850 | 6,900 | 6,760 | 6,780 | -20 | -0.3% | 33,600 |
| 2024/10/29 | 6,800 | 6,840 | 6,740 | 6,800 | +30 | +0.4% | 33,200 |
| 2024/10/28 | 6,750 | 6,830 | 6,750 | 6,770 | +40 | +0.6% | 30,700 |
| 2024/10/25 | 6,800 | 6,820 | 6,710 | 6,730 | -70 | -1% | 29,700 |
| 2024/10/24 | 6,840 | 6,870 | 6,760 | 6,800 | -60 | -0.9% | 35,900 |
| 2024/10/23 | 6,830 | 6,890 | 6,800 | 6,860 | +80 | +1.2% | 48,800 |
| 2024/10/22 | 6,760 | 6,800 | 6,680 | 6,780 | +40 | +0.6% | 26,500 |
| 2024/10/21 | 6,770 | 6,830 | 6,720 | 6,740 | -50 | -0.7% | 16,800 |
| 2024/10/18 | 6,750 | 6,880 | 6,720 | 6,790 | +50 | +0.7% | 24,000 |
| 2024/10/17 | 6,750 | 6,760 | 6,640 | 6,740 | -20 | -0.3% | 29,100 |
| 2024/10/16 | 6,750 | 6,910 | 6,730 | 6,760 | -10 | -0.1% | 34,500 |
| 2024/10/15 | 6,710 | 6,780 | 6,660 | 6,770 | +70 | +1% | 33,200 |
| 2024/10/11 | 6,740 | 6,770 | 6,630 | 6,700 | -40 | -0.6% | 42,600 |
| 2024/10/10 | 6,950 | 6,980 | 6,740 | 6,740 | -120 | -1.7% | 78,100 |
| 2024/10/09 | 6,520 | 6,890 | 6,500 | 6,860 | +360 | +5.5% | 108,600 |
| 2024/10/08 | 6,480 | 6,520 | 6,450 | 6,500 | -30 | -0.5% | 16,100 |
| 2024/10/07 | 6,490 | 6,550 | 6,430 | 6,530 | +60 | +0.9% | 26,800 |
| 2024/10/04 | 6,520 | 6,570 | 6,460 | 6,470 | -50 | -0.8% | 30,600 |
| 2024/10/03 | 6,480 | 6,590 | 6,470 | 6,520 | +140 | +2.2% | 48,400 |
| 2024/10/02 | 6,470 | 6,470 | 6,380 | 6,380 | -90 | -1.4% | 29,400 |
| 2024/10/01 | 6,330 | 6,520 | 6,290 | 6,470 | +180 | +2.9% | 58,300 |
| 2024/09/30 | 6,250 | 6,380 | 6,200 | 6,290 | -60 | -0.9% | 52,500 |
| 2024/09/27 | 6,130 | 6,580 | 6,130 | 6,350 | +200 | +3.3% | 177,300 |
| 2024/09/26 | 5,990 | 6,170 | 5,970 | 6,150 | +120 | +2% | 174,000 |
| 2024/09/25 | 6,060 | 6,060 | 6,000 | 6,030 | -10 | -0.2% | 59,400 |
| 2024/09/24 | 6,100 | 6,120 | 6,000 | 6,040 | -40 | -0.7% | 60,100 |
| 2024/09/20 | 6,090 | 6,090 | 6,010 | 6,080 | -10 | -0.2% | 37,300 |
| 2024/09/19 | 6,020 | 6,110 | 6,020 | 6,090 | +110 | +1.8% | 39,200 |
| 2024/09/18 | 5,960 | 6,170 | 5,920 | 5,980 | +10 | +0.2% | 81,900 |
| 2024/09/17 | 5,640 | 5,990 | 5,640 | 5,970 | +340 | +6% | 67,400 |
| 2024/09/13 | 5,690 | 5,690 | 5,630 | 5,630 | -80 | -1.4% | 28,100 |
| 2024/09/12 | 5,640 | 5,710 | 5,610 | 5,710 | +110 | +2% | 30,900 |
| 2024/09/11 | 5,570 | 5,660 | 5,550 | 5,600 | +20 | +0.4% | 46,000 |
| 2024/09/10 | 5,570 | 5,640 | 5,570 | 5,580 | ±0 | ±0% | 12,300 |
| 2024/09/09 | 5,570 | 5,620 | 5,530 | 5,580 | -20 | -0.4% | 23,900 |
151～
200
件表示中 / 6264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 | 601,000円 | +11.1% | -37.9% | 0.40% | 104.16倍 | 2.51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 |
| ドトル日レス | 261,600円 | +3.8% | +11.5% | 2.06% | 15.55倍 | 1.07倍 |
|
傘下にＦＣ主体の喫茶ドトール、「星乃珈琲店」展開する日レスなど。コーヒー類の卸売りも |
| ＲＩＺＡＰ Ｇ | 19,900円 | +0.5% | - | 0.00% | 59.40倍 | 2.30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 |
| 青山商 | 224,000円 | +2.6% | +10.9% | 6.07% | 11.44倍 | 0.61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 |
| アークランズ | 170,200円 | +6.1% | -0.9% | 2.35% | 9.14倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
