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 |
|---|---|---|---|---|---|---|---|
| 2017/03/30 | 4,350 | 4,350 | 4,190 | 4,195 | -155 | -3.6% | 76,000 |
| 2017/03/29 | 4,405 | 4,405 | 4,270 | 4,350 | -40 | -0.9% | 260,100 |
| 2017/03/28 | 4,500 | 4,535 | 4,390 | 4,390 | -110 | -2.4% | 242,000 |
| 2017/03/27 | 4,495 | 4,515 | 4,485 | 4,500 | ±0 | ±0% | 106,300 |
| 2017/03/24 | 4,505 | 4,525 | 4,490 | 4,500 | -5 | -0.1% | 104,100 |
| 2017/03/23 | 4,555 | 4,570 | 4,465 | 4,505 | -50 | -1.1% | 160,600 |
| 2017/03/22 | 4,510 | 4,595 | 4,510 | 4,555 | -5 | -0.1% | 98,400 |
| 2017/03/21 | 4,560 | 4,575 | 4,525 | 4,560 | +5 | +0.1% | 55,000 |
| 2017/03/17 | 4,495 | 4,565 | 4,480 | 4,555 | +85 | +1.9% | 88,500 |
| 2017/03/16 | 4,440 | 4,470 | 4,415 | 4,470 | +50 | +1.1% | 54,100 |
| 2017/03/15 | 4,425 | 4,465 | 4,405 | 4,420 | +10 | +0.2% | 42,000 |
| 2017/03/14 | 4,370 | 4,410 | 4,370 | 4,410 | +50 | +1.1% | 38,500 |
| 2017/03/13 | 4,360 | 4,410 | 4,350 | 4,360 | -5 | -0.1% | 40,000 |
| 2017/03/10 | 4,380 | 4,390 | 4,365 | 4,365 | -5 | -0.1% | 46,800 |
| 2017/03/09 | 4,330 | 4,375 | 4,315 | 4,370 | +60 | +1.4% | 42,000 |
| 2017/03/08 | 4,285 | 4,315 | 4,285 | 4,310 | +5 | +0.1% | 30,400 |
| 2017/03/07 | 4,300 | 4,335 | 4,295 | 4,305 | +10 | +0.2% | 33,300 |
| 2017/03/06 | 4,305 | 4,315 | 4,270 | 4,295 | -10 | -0.2% | 41,200 |
| 2017/03/03 | 4,325 | 4,345 | 4,290 | 4,305 | -15 | -0.3% | 48,300 |
| 2017/03/02 | 4,315 | 4,330 | 4,285 | 4,320 | +30 | +0.7% | 30,000 |
| 2017/03/01 | 4,240 | 4,300 | 4,240 | 4,290 | +60 | +1.4% | 38,700 |
| 2017/02/28 | 4,230 | 4,245 | 4,210 | 4,230 | +5 | +0.1% | 51,500 |
| 2017/02/27 | 4,235 | 4,245 | 4,205 | 4,225 | -10 | -0.2% | 34,700 |
| 2017/02/24 | 4,210 | 4,255 | 4,210 | 4,235 | +10 | +0.2% | 28,300 |
| 2017/02/23 | 4,235 | 4,240 | 4,215 | 4,225 | -5 | -0.1% | 27,000 |
| 2017/02/22 | 4,240 | 4,240 | 4,205 | 4,230 | -10 | -0.2% | 21,200 |
| 2017/02/21 | 4,185 | 4,250 | 4,175 | 4,240 | +70 | +1.7% | 25,000 |
| 2017/02/20 | 4,170 | 4,185 | 4,160 | 4,170 | +10 | +0.2% | 16,500 |
| 2017/02/17 | 4,165 | 4,185 | 4,155 | 4,160 | -20 | -0.5% | 16,800 |
| 2017/02/16 | 4,180 | 4,195 | 4,170 | 4,180 | ±0 | ±0% | 16,600 |
| 2017/02/15 | 4,210 | 4,235 | 4,170 | 4,180 | ±0 | ±0% | 25,800 |
| 2017/02/14 | 4,270 | 4,270 | 4,175 | 4,180 | -65 | -1.5% | 41,500 |
| 2017/02/13 | 4,310 | 4,335 | 4,240 | 4,245 | -40 | -0.9% | 38,900 |
| 2017/02/10 | 4,230 | 4,290 | 4,220 | 4,285 | +70 | +1.7% | 34,100 |
| 2017/02/09 | 4,165 | 4,230 | 4,150 | 4,215 | +80 | +1.9% | 29,100 |
| 2017/02/08 | 4,175 | 4,175 | 4,130 | 4,135 | -30 | -0.7% | 19,500 |
| 2017/02/07 | 4,190 | 4,200 | 4,155 | 4,165 | -25 | -0.6% | 19,800 |
| 2017/02/06 | 4,210 | 4,210 | 4,155 | 4,190 | -20 | -0.5% | 30,500 |
| 2017/02/03 | 4,225 | 4,245 | 4,175 | 4,210 | -35 | -0.8% | 38,400 |
| 2017/02/02 | 4,120 | 4,315 | 4,105 | 4,245 | +145 | +3.5% | 90,100 |
| 2017/02/01 | 4,080 | 4,110 | 3,990 | 4,100 | -15 | -0.4% | 64,200 |
| 2017/01/31 | 4,010 | 4,120 | 3,980 | 4,115 | +105 | +2.6% | 65,500 |
| 2017/01/30 | 3,910 | 4,080 | 3,910 | 4,010 | +125 | +3.2% | 95,600 |
| 2017/01/27 | 3,865 | 3,900 | 3,860 | 3,885 | +20 | +0.5% | 28,300 |
| 2017/01/26 | 3,890 | 3,895 | 3,845 | 3,865 | ±0 | ±0% | 24,900 |
| 2017/01/25 | 3,860 | 3,865 | 3,825 | 3,865 | +5 | +0.1% | 28,500 |
| 2017/01/24 | 3,840 | 3,875 | 3,815 | 3,860 | +20 | +0.5% | 20,100 |
| 2017/01/23 | 3,835 | 3,855 | 3,755 | 3,840 | -10 | -0.3% | 39,200 |
| 2017/01/20 | 3,885 | 3,885 | 3,840 | 3,850 | -35 | -0.9% | 20,400 |
| 2017/01/19 | 3,835 | 3,910 | 3,820 | 3,885 | +50 | +1.3% | 25,100 |
2001～
2050
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
