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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 4,210 | 4,220 | 4,185 | 4,205 | +10 | +0.2% | 7,200 |
| 2023/08/14 | 4,195 | 4,220 | 4,190 | 4,195 | +10 | +0.2% | 10,600 |
| 2023/08/10 | 4,170 | 4,190 | 4,150 | 4,185 | +30 | +0.7% | 10,400 |
| 2023/08/09 | 4,180 | 4,180 | 4,145 | 4,155 | -25 | -0.6% | 7,300 |
| 2023/08/08 | 4,150 | 4,195 | 4,150 | 4,180 | +30 | +0.7% | 10,300 |
| 2023/08/07 | 4,115 | 4,155 | 4,110 | 4,150 | +35 | +0.9% | 11,100 |
| 2023/08/04 | 4,125 | 4,125 | 4,090 | 4,115 | +15 | +0.4% | 17,200 |
| 2023/08/03 | 4,125 | 4,125 | 4,075 | 4,100 | -90 | -2.1% | 39,200 |
| 2023/08/02 | 4,230 | 4,230 | 4,180 | 4,190 | -40 | -0.9% | 19,000 |
| 2023/08/01 | 4,240 | 4,245 | 4,215 | 4,230 | -15 | -0.4% | 11,200 |
| 2023/07/31 | 4,205 | 4,245 | 4,190 | 4,245 | +65 | +1.6% | 30,400 |
| 2023/07/28 | 4,150 | 4,185 | 4,150 | 4,180 | +10 | +0.2% | 19,200 |
| 2023/07/27 | 4,145 | 4,170 | 4,145 | 4,170 | +25 | +0.6% | 7,300 |
| 2023/07/26 | 4,155 | 4,155 | 4,135 | 4,145 | -10 | -0.2% | 7,900 |
| 2023/07/25 | 4,190 | 4,195 | 4,150 | 4,155 | -25 | -0.6% | 16,600 |
| 2023/07/24 | 4,150 | 4,180 | 4,150 | 4,180 | +40 | +1% | 13,400 |
| 2023/07/21 | 4,140 | 4,140 | 4,120 | 4,140 | +20 | +0.5% | 8,000 |
| 2023/07/20 | 4,140 | 4,155 | 4,120 | 4,120 | -15 | -0.4% | 9,800 |
| 2023/07/19 | 4,140 | 4,145 | 4,120 | 4,135 | +20 | +0.5% | 13,600 |
| 2023/07/18 | 4,110 | 4,125 | 4,110 | 4,115 | +5 | +0.1% | 7,100 |
| 2023/07/14 | 4,130 | 4,130 | 4,090 | 4,110 | -10 | -0.2% | 12,200 |
| 2023/07/13 | 4,115 | 4,130 | 4,105 | 4,120 | +10 | +0.2% | 11,200 |
| 2023/07/12 | 4,105 | 4,130 | 4,105 | 4,110 | +5 | +0.1% | 6,700 |
| 2023/07/11 | 4,135 | 4,135 | 4,105 | 4,105 | -10 | -0.2% | 11,400 |
| 2023/07/10 | 4,110 | 4,135 | 4,100 | 4,115 | +10 | +0.2% | 21,100 |
| 2023/07/07 | 4,100 | 4,125 | 4,070 | 4,105 | +5 | +0.1% | 17,300 |
| 2023/07/06 | 4,115 | 4,130 | 4,100 | 4,100 | -25 | -0.6% | 11,600 |
| 2023/07/05 | 4,125 | 4,135 | 4,110 | 4,125 | -20 | -0.5% | 11,500 |
| 2023/07/04 | 4,140 | 4,145 | 4,120 | 4,145 | -5 | -0.1% | 11,700 |
| 2023/07/03 | 4,140 | 4,155 | 4,135 | 4,150 | +25 | +0.6% | 7,900 |
| 2023/06/30 | 4,130 | 4,135 | 4,110 | 4,125 | ±0 | ±0% | 15,600 |
| 2023/06/29 | 4,165 | 4,170 | 4,120 | 4,125 | -40 | -1% | 12,900 |
| 2023/06/28 | 4,110 | 4,165 | 4,110 | 4,165 | +55 | +1.3% | 11,900 |
| 2023/06/27 | 4,090 | 4,115 | 4,080 | 4,110 | +15 | +0.4% | 7,900 |
| 2023/06/26 | 4,110 | 4,120 | 4,080 | 4,095 | -15 | -0.4% | 11,100 |
| 2023/06/23 | 4,160 | 4,160 | 4,105 | 4,110 | -35 | -0.8% | 28,900 |
| 2023/06/22 | 4,155 | 4,170 | 4,135 | 4,145 | ±0 | ±0% | 12,000 |
| 2023/06/21 | 4,160 | 4,185 | 4,130 | 4,145 | -15 | -0.4% | 16,800 |
| 2023/06/20 | 4,135 | 4,160 | 4,115 | 4,160 | +25 | +0.6% | 17,900 |
| 2023/06/19 | 4,150 | 4,150 | 4,105 | 4,135 | +5 | +0.1% | 11,400 |
| 2023/06/16 | 4,155 | 4,155 | 4,125 | 4,130 | -5 | -0.1% | 25,200 |
| 2023/06/15 | 4,135 | 4,155 | 4,125 | 4,135 | ±0 | ±0% | 13,300 |
| 2023/06/14 | 4,135 | 4,140 | 4,115 | 4,135 | +5 | +0.1% | 11,200 |
| 2023/06/13 | 4,135 | 4,140 | 4,110 | 4,130 | +20 | +0.5% | 11,900 |
| 2023/06/12 | 4,120 | 4,120 | 4,100 | 4,110 | +10 | +0.2% | 8,400 |
| 2023/06/09 | 4,075 | 4,110 | 4,075 | 4,100 | +25 | +0.6% | 18,700 |
| 2023/06/08 | 4,100 | 4,105 | 4,065 | 4,075 | -25 | -0.6% | 16,300 |
| 2023/06/07 | 4,115 | 4,135 | 4,085 | 4,100 | -5 | -0.1% | 18,300 |
| 2023/06/06 | 4,125 | 4,130 | 4,100 | 4,105 | -25 | -0.6% | 10,900 |
| 2023/06/05 | 4,185 | 4,185 | 4,130 | 4,130 | -10 | -0.2% | 11,600 |
401～
450
件表示中 / 6202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 | 553,000円 | +17.2% | -38.9% | 0.43% | 87.85倍 | 2.37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 |
| イオン北海 | 84,000円 | +7.1% | -14.4% | 1.90% | 23.88倍 | 1.65倍 |
|
イオン系。北海道で総合スーパー（ＧＭＳ）や食品スーパー展開。アークス、生協と三つどもえ |
| ドトル日レス | 233,700円 | +4.2% | +27.9% | 2.05% | 15.42倍 | 1.00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 |
| ハイデ日高 | 274,800円 | +6.6% | +9.3% | 1.38% | 29.27倍 | 3.89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 |
| ＡＯＫＩ ＨＤ | 120,600円 | +2.2% | +8.0% | 4.56% | 12.68倍 | 0.75倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
市場注目の銘柄
チャート関連のコラム
