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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 5,540 | 5,550 | 5,490 | 5,490 | -60 | -1.1% | 26,900 |
| 2024/02/26 | 5,600 | 5,640 | 5,550 | 5,550 | -50 | -0.9% | 22,600 |
| 2024/02/22 | 5,580 | 5,610 | 5,580 | 5,600 | +10 | +0.2% | 18,700 |
| 2024/02/21 | 5,570 | 5,610 | 5,550 | 5,590 | +20 | +0.4% | 18,400 |
| 2024/02/20 | 5,650 | 5,650 | 5,530 | 5,570 | -60 | -1.1% | 27,600 |
| 2024/02/19 | 5,540 | 5,630 | 5,540 | 5,630 | +90 | +1.6% | 21,500 |
| 2024/02/16 | 5,500 | 5,580 | 5,490 | 5,540 | +80 | +1.5% | 27,200 |
| 2024/02/15 | 5,530 | 5,530 | 5,440 | 5,460 | -100 | -1.8% | 38,400 |
| 2024/02/14 | 5,630 | 5,630 | 5,540 | 5,560 | -80 | -1.4% | 35,000 |
| 2024/02/13 | 5,700 | 5,700 | 5,630 | 5,640 | -30 | -0.5% | 29,600 |
| 2024/02/09 | 5,630 | 5,730 | 5,610 | 5,670 | +20 | +0.4% | 28,500 |
| 2024/02/08 | 5,640 | 5,690 | 5,560 | 5,650 | +40 | +0.7% | 40,200 |
| 2024/02/07 | 5,600 | 5,660 | 5,530 | 5,610 | -40 | -0.7% | 60,900 |
| 2024/02/06 | 5,850 | 5,850 | 5,620 | 5,650 | -300 | -5% | 153,600 |
| 2024/02/05 | 5,930 | 5,980 | 5,810 | 5,950 | +60 | +1% | 75,100 |
| 2024/02/02 | 6,000 | 6,000 | 5,840 | 5,890 | -70 | -1.2% | 36,800 |
| 2024/02/01 | 5,940 | 6,000 | 5,920 | 5,960 | +20 | +0.3% | 28,900 |
| 2024/01/31 | 5,820 | 5,940 | 5,800 | 5,940 | +110 | +1.9% | 29,600 |
| 2024/01/30 | 5,850 | 5,920 | 5,830 | 5,830 | -20 | -0.3% | 22,900 |
| 2024/01/29 | 5,850 | 5,870 | 5,820 | 5,850 | +80 | +1.4% | 27,900 |
| 2024/01/26 | 5,750 | 5,840 | 5,700 | 5,770 | +20 | +0.3% | 47,500 |
| 2024/01/25 | 5,710 | 5,800 | 5,710 | 5,750 | -10 | -0.2% | 36,600 |
| 2024/01/24 | 5,840 | 5,880 | 5,740 | 5,760 | -80 | -1.4% | 48,600 |
| 2024/01/23 | 5,930 | 5,970 | 5,830 | 5,840 | -90 | -1.5% | 42,600 |
| 2024/01/22 | 5,920 | 5,980 | 5,900 | 5,930 | -10 | -0.2% | 38,600 |
| 2024/01/19 | 6,100 | 6,100 | 5,940 | 5,940 | -130 | -2.1% | 47,300 |
| 2024/01/18 | 6,190 | 6,190 | 6,060 | 6,070 | -120 | -1.9% | 41,800 |
| 2024/01/17 | 6,210 | 6,340 | 6,190 | 6,190 | ±0 | ±0% | 48,300 |
| 2024/01/16 | 6,180 | 6,230 | 6,120 | 6,190 | +10 | +0.2% | 40,200 |
| 2024/01/15 | 6,020 | 6,180 | 5,960 | 6,180 | +200 | +3.3% | 52,700 |
| 2024/01/12 | 5,900 | 6,070 | 5,880 | 5,980 | +80 | +1.4% | 56,000 |
| 2024/01/11 | 6,000 | 6,000 | 5,860 | 5,900 | -70 | -1.2% | 58,300 |
| 2024/01/10 | 5,920 | 6,000 | 5,890 | 5,970 | +80 | +1.4% | 55,900 |
| 2024/01/09 | 5,880 | 5,950 | 5,830 | 5,890 | +110 | +1.9% | 60,300 |
| 2024/01/05 | 5,710 | 5,790 | 5,650 | 5,780 | +120 | +2.1% | 48,000 |
| 2024/01/04 | 5,450 | 5,710 | 5,420 | 5,660 | +150 | +2.7% | 58,500 |
| 2023/12/29 | 5,560 | 5,560 | 5,470 | 5,510 | -60 | -1.1% | 29,100 |
| 2023/12/28 | 5,420 | 5,580 | 5,420 | 5,570 | +150 | +2.8% | 43,700 |
| 2023/12/27 | 5,390 | 5,430 | 5,350 | 5,420 | +30 | +0.6% | 31,900 |
| 2023/12/26 | 5,300 | 5,400 | 5,260 | 5,390 | +130 | +2.5% | 48,200 |
| 2023/12/25 | 5,180 | 5,290 | 5,140 | 5,260 | +150 | +2.9% | 40,500 |
| 2023/12/22 | 5,200 | 5,210 | 5,070 | 5,110 | -70 | -1.4% | 30,900 |
| 2023/12/21 | 5,120 | 5,220 | 5,100 | 5,180 | +60 | +1.2% | 25,500 |
| 2023/12/20 | 5,100 | 5,160 | 5,100 | 5,120 | +50 | +1% | 17,000 |
| 2023/12/19 | 5,000 | 5,080 | 4,990 | 5,070 | +75 | +1.5% | 27,500 |
| 2023/12/18 | 4,875 | 4,995 | 4,860 | 4,995 | +125 | +2.6% | 23,200 |
| 2023/12/15 | 4,840 | 4,890 | 4,785 | 4,870 | +15 | +0.3% | 40,700 |
| 2023/12/14 | 4,990 | 5,000 | 4,855 | 4,855 | -145 | -2.9% | 30,700 |
| 2023/12/13 | 5,120 | 5,140 | 5,000 | 5,000 | -150 | -2.9% | 29,600 |
| 2023/12/12 | 5,200 | 5,220 | 5,130 | 5,150 | -50 | -1% | 22,400 |
301～
350
件表示中 / 6232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 | 549,000円 | +11.1% | -37.9% | 0.44% | 95.14倍 | 2.29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 |
| アークランズ | 173,400円 | +6.1% | -0.9% | 2.31% | 9.31倍 | 0.89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 |
| ゲンキードラ | 342,500円 | +9.3% | +10.3% | 0.38% | 14.87倍 | 2.10倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
| アクシアル | 107,600円 | +1.5% | -5.6% | 2.70% | 11.63倍 | 1.07倍 |
|
新潟地盤のスーパー原信とナルス、群馬のフレッセイが統合。加工センター活用の生鮮に強み |
| ハローズ | 470,000円 | +6.4% | +0.5% | 1.45% | 11.70倍 | 1.43倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業、店舗の標準化に特徴。中四国に集中展開。高収益 |
市場注目の銘柄
チャート関連のコラム
