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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 5,320 | 5,410 | 5,310 | 5,380 | +50 | +0.9% | 38,400 |
| 2024/05/30 | 5,260 | 5,330 | 5,250 | 5,330 | +40 | +0.8% | 16,100 |
| 2024/05/29 | 5,370 | 5,370 | 5,270 | 5,290 | -60 | -1.1% | 16,200 |
| 2024/05/28 | 5,360 | 5,400 | 5,330 | 5,350 | -10 | -0.2% | 13,200 |
| 2024/05/27 | 5,310 | 5,360 | 5,280 | 5,360 | +60 | +1.1% | 24,300 |
| 2024/05/24 | 5,190 | 5,310 | 5,190 | 5,300 | +100 | +1.9% | 33,700 |
| 2024/05/23 | 5,120 | 5,200 | 5,120 | 5,200 | +80 | +1.6% | 16,500 |
| 2024/05/22 | 5,190 | 5,200 | 5,120 | 5,120 | -40 | -0.8% | 18,300 |
| 2024/05/21 | 5,180 | 5,200 | 5,160 | 5,160 | -20 | -0.4% | 15,500 |
| 2024/05/20 | 5,220 | 5,240 | 5,180 | 5,180 | -20 | -0.4% | 18,000 |
| 2024/05/17 | 5,210 | 5,220 | 5,170 | 5,200 | +20 | +0.4% | 15,600 |
| 2024/05/16 | 5,120 | 5,220 | 5,120 | 5,180 | +40 | +0.8% | 35,200 |
| 2024/05/15 | 5,260 | 5,270 | 5,140 | 5,140 | -60 | -1.2% | 43,200 |
| 2024/05/14 | 5,300 | 5,300 | 5,060 | 5,200 | -390 | -7% | 170,400 |
| 2024/05/13 | 5,530 | 5,590 | 5,520 | 5,590 | +100 | +1.8% | 26,200 |
| 2024/05/10 | 5,540 | 5,540 | 5,470 | 5,490 | +10 | +0.2% | 19,300 |
| 2024/05/09 | 5,500 | 5,530 | 5,480 | 5,480 | -20 | -0.4% | 12,500 |
| 2024/05/08 | 5,600 | 5,610 | 5,500 | 5,500 | -60 | -1.1% | 18,000 |
| 2024/05/07 | 5,630 | 5,640 | 5,560 | 5,560 | -70 | -1.2% | 15,300 |
| 2024/05/02 | 5,640 | 5,670 | 5,610 | 5,630 | -10 | -0.2% | 9,000 |
| 2024/05/01 | 5,630 | 5,670 | 5,600 | 5,640 | +30 | +0.5% | 14,900 |
| 2024/04/30 | 5,630 | 5,630 | 5,550 | 5,610 | -10 | -0.2% | 16,600 |
| 2024/04/26 | 5,570 | 5,640 | 5,550 | 5,620 | +50 | +0.9% | 20,200 |
| 2024/04/25 | 5,600 | 5,600 | 5,530 | 5,570 | -30 | -0.5% | 17,400 |
| 2024/04/24 | 5,620 | 5,640 | 5,570 | 5,600 | +30 | +0.5% | 23,200 |
| 2024/04/23 | 5,600 | 5,620 | 5,560 | 5,570 | -20 | -0.4% | 19,700 |
| 2024/04/22 | 5,480 | 5,600 | 5,480 | 5,590 | +170 | +3.1% | 40,700 |
| 2024/04/19 | 5,430 | 5,430 | 5,330 | 5,420 | -20 | -0.4% | 31,500 |
| 2024/04/18 | 5,340 | 5,460 | 5,330 | 5,440 | +70 | +1.3% | 21,300 |
| 2024/04/17 | 5,430 | 5,460 | 5,370 | 5,370 | -70 | -1.3% | 22,900 |
| 2024/04/16 | 5,510 | 5,510 | 5,430 | 5,440 | -80 | -1.4% | 20,200 |
| 2024/04/15 | 5,490 | 5,530 | 5,470 | 5,520 | +30 | +0.5% | 15,100 |
| 2024/04/12 | 5,450 | 5,490 | 5,410 | 5,490 | +20 | +0.4% | 29,700 |
| 2024/04/11 | 5,530 | 5,530 | 5,460 | 5,470 | -100 | -1.8% | 30,500 |
| 2024/04/10 | 5,580 | 5,600 | 5,560 | 5,570 | +20 | +0.4% | 20,000 |
| 2024/04/09 | 5,570 | 5,590 | 5,520 | 5,550 | -20 | -0.4% | 15,500 |
| 2024/04/08 | 5,480 | 5,570 | 5,480 | 5,570 | +90 | +1.6% | 25,700 |
| 2024/04/05 | 5,490 | 5,540 | 5,450 | 5,480 | -10 | -0.2% | 18,900 |
| 2024/04/04 | 5,490 | 5,570 | 5,430 | 5,490 | ±0 | ±0% | 28,000 |
| 2024/04/03 | 5,400 | 5,520 | 5,380 | 5,490 | +50 | +0.9% | 29,100 |
| 2024/04/02 | 5,560 | 5,580 | 5,410 | 5,440 | -110 | -2% | 42,600 |
| 2024/04/01 | 5,680 | 5,680 | 5,550 | 5,550 | -130 | -2.3% | 35,100 |
| 2024/03/29 | 5,680 | 5,770 | 5,680 | 5,680 | +50 | +0.9% | 27,900 |
| 2024/03/28 | 5,720 | 5,720 | 5,630 | 5,630 | -200 | -3.4% | 113,600 |
| 2024/03/27 | 5,820 | 5,900 | 5,820 | 5,830 | ±0 | ±0% | 121,200 |
| 2024/03/26 | 5,820 | 5,860 | 5,790 | 5,830 | ±0 | ±0% | 57,800 |
| 2024/03/25 | 5,880 | 5,910 | 5,800 | 5,830 | -50 | -0.9% | 61,700 |
| 2024/03/22 | 5,920 | 5,950 | 5,880 | 5,880 | -40 | -0.7% | 50,700 |
| 2024/03/21 | 5,990 | 6,010 | 5,910 | 5,920 | -60 | -1% | 61,900 |
| 2024/03/19 | 5,950 | 6,000 | 5,920 | 5,980 | +20 | +0.3% | 34,900 |
301～
350
件表示中 / 6296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 | 720,000円 | +13.5% | -6.8% | 0.33% | 74.20倍 | 3.01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 |
| コーナン商事 | 402,500円 | +4.4% | +3.0% | 3.23% | 7.88倍 | 0.69倍 |
|
ホームセンター（ＨＣ）大手。大阪発祥で近畿圏にドミナント展開。Ｍ＆Ａで首都圏へ本格進出 |
| ジョイ本田 | 218,500円 | +3.1% | -5.7% | 3.84% | 16.77倍 | 1.08倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
| ロイヤルＨＤ | 272,000円 | +9.5% | +6.6% | 1.18% | 27.61倍 | 2.66倍 |
|
外食老舗。「ロイヤルホスト」と天丼「てんや」等を展開。ホテルや施設内食堂、食品も展開 |
| ＲＩＺＡＰ Ｇ | 21,700円 | +0.5% | - | 0.00% | 64.78倍 | 2.51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 |
市場注目の銘柄
チャート関連のコラム
