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 |
|---|---|---|---|---|---|---|---|
| 2023/12/29 | 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 |
| 2023/12/11 | 5,200 | 5,230 | 5,190 | 5,200 | +10 | +0.2% | 15,000 |
| 2023/12/08 | 5,200 | 5,270 | 5,160 | 5,190 | +10 | +0.2% | 31,300 |
| 2023/12/07 | 5,240 | 5,250 | 5,180 | 5,180 | -70 | -1.3% | 21,300 |
| 2023/12/06 | 5,130 | 5,250 | 5,130 | 5,250 | +120 | +2.3% | 25,800 |
| 2023/12/05 | 5,240 | 5,270 | 5,130 | 5,130 | -110 | -2.1% | 43,200 |
| 2023/12/04 | 5,060 | 5,240 | 5,050 | 5,240 | +180 | +3.6% | 40,700 |
| 2023/12/01 | 5,010 | 5,070 | 4,990 | 5,060 | +60 | +1.2% | 31,300 |
| 2023/11/30 | 4,955 | 5,020 | 4,950 | 5,000 | +30 | +0.6% | 35,000 |
| 2023/11/29 | 4,980 | 5,000 | 4,955 | 4,970 | -10 | -0.2% | 16,200 |
| 2023/11/28 | 4,930 | 4,980 | 4,915 | 4,980 | +75 | +1.5% | 21,000 |
| 2023/11/27 | 4,920 | 4,940 | 4,860 | 4,905 | -25 | -0.5% | 20,600 |
| 2023/11/24 | 5,000 | 5,020 | 4,905 | 4,930 | -45 | -0.9% | 44,200 |
| 2023/11/22 | 4,865 | 4,975 | 4,865 | 4,975 | +110 | +2.3% | 37,200 |
| 2023/11/21 | 4,810 | 4,895 | 4,810 | 4,865 | +55 | +1.1% | 23,800 |
| 2023/11/20 | 4,850 | 4,895 | 4,805 | 4,810 | -10 | -0.2% | 31,900 |
| 2023/11/17 | 4,740 | 4,820 | 4,710 | 4,820 | +50 | +1% | 32,400 |
| 2023/11/16 | 4,835 | 4,865 | 4,770 | 4,770 | -65 | -1.3% | 26,700 |
| 2023/11/15 | 4,860 | 4,865 | 4,820 | 4,835 | -10 | -0.2% | 25,800 |
| 2023/11/14 | 4,820 | 4,865 | 4,790 | 4,845 | +30 | +0.6% | 34,000 |
| 2023/11/13 | 4,820 | 4,850 | 4,790 | 4,815 | ±0 | ±0% | 34,300 |
| 2023/11/10 | 4,695 | 4,815 | 4,695 | 4,815 | +55 | +1.2% | 52,500 |
| 2023/11/09 | 4,725 | 4,820 | 4,690 | 4,760 | +35 | +0.7% | 62,100 |
| 2023/11/08 | 4,630 | 4,745 | 4,605 | 4,725 | +10 | +0.2% | 72,100 |
| 2023/11/07 | 4,510 | 4,780 | 4,470 | 4,715 | +205 | +4.5% | 175,500 |
| 2023/11/06 | 4,465 | 4,545 | 4,415 | 4,510 | +50 | +1.1% | 56,600 |
| 2023/11/02 | 4,400 | 4,490 | 4,400 | 4,460 | +65 | +1.5% | 44,800 |
| 2023/11/01 | 4,360 | 4,400 | 4,320 | 4,395 | +65 | +1.5% | 33,500 |
| 2023/10/31 | 4,240 | 4,335 | 4,220 | 4,330 | +105 | +2.5% | 36,600 |
| 2023/10/30 | 4,205 | 4,240 | 4,190 | 4,225 | +20 | +0.5% | 28,700 |
| 2023/10/27 | 4,185 | 4,210 | 4,170 | 4,205 | +15 | +0.4% | 15,900 |
| 2023/10/26 | 4,155 | 4,215 | 4,150 | 4,190 | +30 | +0.7% | 25,100 |
| 2023/10/25 | 4,120 | 4,175 | 4,105 | 4,160 | +45 | +1.1% | 26,300 |
| 2023/10/24 | 4,105 | 4,115 | 4,070 | 4,115 | +20 | +0.5% | 14,600 |
| 2023/10/23 | 4,115 | 4,115 | 4,085 | 4,095 | -20 | -0.5% | 13,100 |
| 2023/10/20 | 4,085 | 4,130 | 4,085 | 4,115 | +20 | +0.5% | 8,700 |
| 2023/10/19 | 4,100 | 4,135 | 4,085 | 4,095 | -35 | -0.8% | 17,600 |
401～
450
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
