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 |
|---|---|---|---|---|---|---|---|
| 2017/01/18 | 3,875 | 3,875 | 3,805 | 3,835 | -70 | -1.8% | 41,100 |
| 2017/01/17 | 3,915 | 3,945 | 3,860 | 3,905 | -10 | -0.3% | 26,900 |
| 2017/01/16 | 3,965 | 3,975 | 3,915 | 3,915 | -85 | -2.1% | 34,500 |
| 2017/01/13 | 3,925 | 4,015 | 3,925 | 4,000 | +35 | +0.9% | 34,200 |
| 2017/01/12 | 3,965 | 3,970 | 3,910 | 3,965 | -10 | -0.3% | 25,100 |
| 2017/01/11 | 3,985 | 3,985 | 3,945 | 3,975 | -10 | -0.3% | 17,000 |
| 2017/01/10 | 3,900 | 3,995 | 3,860 | 3,985 | +90 | +2.3% | 48,200 |
| 2017/01/06 | 3,870 | 3,895 | 3,840 | 3,895 | ±0 | ±0% | 31,100 |
| 2017/01/05 | 3,825 | 3,900 | 3,805 | 3,895 | +95 | +2.5% | 44,100 |
| 2017/01/04 | 3,800 | 3,835 | 3,795 | 3,800 | +25 | +0.7% | 34,300 |
| 2016/12/30 | 3,740 | 3,780 | 3,715 | 3,775 | +50 | +1.3% | 18,400 |
| 2016/12/29 | 3,730 | 3,735 | 3,710 | 3,725 | -25 | -0.7% | 16,300 |
| 2016/12/28 | 3,735 | 3,765 | 3,725 | 3,750 | -5 | -0.1% | 19,600 |
| 2016/12/27 | 3,790 | 3,790 | 3,755 | 3,755 | -20 | -0.5% | 21,600 |
| 2016/12/26 | 3,805 | 3,805 | 3,755 | 3,775 | -5 | -0.1% | 21,700 |
| 2016/12/22 | 3,805 | 3,815 | 3,755 | 3,780 | -45 | -1.2% | 36,300 |
| 2016/12/21 | 3,870 | 3,870 | 3,785 | 3,825 | -30 | -0.8% | 32,800 |
| 2016/12/20 | 3,860 | 3,860 | 3,830 | 3,855 | -20 | -0.5% | 22,800 |
| 2016/12/19 | 3,900 | 3,900 | 3,850 | 3,875 | -35 | -0.9% | 22,700 |
| 2016/12/16 | 3,890 | 3,920 | 3,835 | 3,910 | +35 | +0.9% | 33,300 |
| 2016/12/15 | 3,865 | 3,880 | 3,845 | 3,875 | +5 | +0.1% | 24,800 |
| 2016/12/14 | 3,780 | 3,875 | 3,780 | 3,870 | +105 | +2.8% | 39,700 |
| 2016/12/13 | 3,605 | 3,765 | 3,605 | 3,765 | +155 | +4.3% | 49,600 |
| 2016/12/12 | 3,555 | 3,615 | 3,545 | 3,610 | +25 | +0.7% | 27,100 |
| 2016/12/09 | 3,625 | 3,625 | 3,555 | 3,585 | +5 | +0.1% | 25,200 |
| 2016/12/08 | 3,610 | 3,635 | 3,565 | 3,580 | -20 | -0.6% | 23,400 |
| 2016/12/07 | 3,605 | 3,615 | 3,570 | 3,600 | +35 | +1% | 24,300 |
| 2016/12/06 | 3,600 | 3,630 | 3,545 | 3,565 | -25 | -0.7% | 28,600 |
| 2016/12/05 | 3,580 | 3,600 | 3,565 | 3,590 | +10 | +0.3% | 24,200 |
| 2016/12/02 | 3,550 | 3,590 | 3,525 | 3,580 | +30 | +0.8% | 29,500 |
| 2016/12/01 | 3,495 | 3,550 | 3,465 | 3,550 | +70 | +2% | 24,200 |
| 2016/11/30 | 3,465 | 3,480 | 3,460 | 3,480 | -15 | -0.4% | 23,200 |
| 2016/11/29 | 3,505 | 3,510 | 3,465 | 3,495 | -5 | -0.1% | 33,400 |
| 2016/11/28 | 3,455 | 3,510 | 3,430 | 3,500 | +10 | +0.3% | 21,500 |
| 2016/11/25 | 3,485 | 3,540 | 3,475 | 3,490 | +5 | +0.1% | 29,900 |
| 2016/11/24 | 3,540 | 3,545 | 3,475 | 3,485 | -30 | -0.9% | 19,800 |
| 2016/11/22 | 3,460 | 3,530 | 3,435 | 3,515 | +50 | +1.4% | 28,800 |
| 2016/11/21 | 3,505 | 3,525 | 3,460 | 3,465 | -60 | -1.7% | 21,200 |
| 2016/11/18 | 3,515 | 3,535 | 3,505 | 3,525 | +25 | +0.7% | 22,500 |
| 2016/11/17 | 3,420 | 3,515 | 3,410 | 3,500 | +80 | +2.3% | 32,700 |
| 2016/11/16 | 3,350 | 3,425 | 3,345 | 3,420 | +50 | +1.5% | 21,400 |
| 2016/11/15 | 3,425 | 3,430 | 3,340 | 3,370 | -55 | -1.6% | 34,300 |
| 2016/11/14 | 3,460 | 3,490 | 3,420 | 3,425 | -25 | -0.7% | 19,200 |
| 2016/11/11 | 3,530 | 3,530 | 3,430 | 3,450 | -80 | -2.3% | 24,900 |
| 2016/11/10 | 3,580 | 3,590 | 3,520 | 3,530 | +55 | +1.6% | 32,500 |
| 2016/11/09 | 3,530 | 3,575 | 3,400 | 3,475 | -55 | -1.6% | 41,500 |
| 2016/11/08 | 3,425 | 3,570 | 3,425 | 3,530 | +120 | +3.5% | 40,500 |
| 2016/11/07 | 3,375 | 3,430 | 3,350 | 3,410 | +15 | +0.4% | 21,000 |
| 2016/11/04 | 3,390 | 3,400 | 3,310 | 3,395 | -25 | -0.7% | 28,900 |
| 2016/11/02 | 3,405 | 3,440 | 3,390 | 3,420 | ±0 | ±0% | 19,700 |
2051～
2100
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
