マックハウスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 1,000 | 1,009 | 1,000 | 1,000 | -3 | -0.3% | 21,200 |
| 2018/01/30 | 1,023 | 1,028 | 1,002 | 1,003 | -8 | -0.8% | 36,400 |
| 2018/01/29 | 1,005 | 1,044 | 1,002 | 1,011 | +11 | +1.1% | 51,900 |
| 2018/01/26 | 1,000 | 1,005 | 998 | 1,000 | +4 | +0.4% | 36,400 |
| 2018/01/25 | 998 | 999 | 994 | 996 | +3 | +0.3% | 19,000 |
| 2018/01/24 | 990 | 993 | 984 | 993 | +8 | +0.8% | 19,300 |
| 2018/01/23 | 985 | 988 | 982 | 985 | +1 | +0.1% | 20,400 |
| 2018/01/22 | 985 | 985 | 982 | 984 | +4 | +0.4% | 15,500 |
| 2018/01/19 | 974 | 980 | 973 | 980 | +8 | +0.8% | 9,600 |
| 2018/01/18 | 968 | 976 | 968 | 972 | +2 | +0.2% | 12,900 |
| 2018/01/17 | 965 | 977 | 965 | 970 | +9 | +0.9% | 32,300 |
| 2018/01/16 | 957 | 965 | 957 | 961 | +4 | +0.4% | 18,300 |
| 2018/01/15 | 957 | 960 | 955 | 957 | ±0 | ±0% | 17,300 |
| 2018/01/12 | 947 | 960 | 947 | 957 | +11 | +1.2% | 20,800 |
| 2018/01/11 | 943 | 953 | 941 | 946 | ±0 | ±0% | 19,800 |
| 2018/01/10 | 944 | 954 | 941 | 946 | +1 | +0.1% | 32,100 |
| 2018/01/09 | 947 | 955 | 945 | 945 | +1 | +0.1% | 56,700 |
| 2018/01/05 | 942 | 948 | 941 | 944 | +2 | +0.2% | 20,100 |
| 2018/01/04 | 945 | 948 | 942 | 942 | ±0 | ±0% | 30,500 |
| 2017/12/29 | 940 | 944 | 940 | 942 | +5 | +0.5% | 8,100 |
| 2017/12/28 | 940 | 944 | 936 | 937 | -3 | -0.3% | 20,800 |
| 2017/12/27 | 935 | 940 | 931 | 940 | +9 | +1% | 23,800 |
| 2017/12/26 | 925 | 931 | 923 | 931 | +8 | +0.9% | 8,900 |
| 2017/12/25 | 922 | 926 | 918 | 923 | -2 | -0.2% | 11,300 |
| 2017/12/22 | 918 | 925 | 916 | 925 | +10 | +1.1% | 11,200 |
| 2017/12/21 | 910 | 918 | 910 | 915 | +5 | +0.5% | 9,100 |
| 2017/12/20 | 910 | 917 | 908 | 910 | +1 | +0.1% | 13,000 |
| 2017/12/19 | 911 | 914 | 908 | 909 | -3 | -0.3% | 9,500 |
| 2017/12/18 | 913 | 915 | 910 | 912 | -4 | -0.4% | 12,000 |
| 2017/12/15 | 920 | 920 | 912 | 916 | -2 | -0.2% | 7,600 |
| 2017/12/14 | 917 | 920 | 906 | 918 | -2 | -0.2% | 17,100 |
| 2017/12/13 | 920 | 922 | 915 | 920 | -4 | -0.4% | 19,400 |
| 2017/12/12 | 920 | 926 | 918 | 924 | +1 | +0.1% | 10,200 |
| 2017/12/11 | 930 | 930 | 920 | 923 | +6 | +0.7% | 34,200 |
| 2017/12/08 | 939 | 939 | 900 | 917 | -19 | -2% | 85,900 |
| 2017/12/07 | 939 | 939 | 936 | 936 | -1 | -0.1% | 5,500 |
| 2017/12/06 | 935 | 938 | 934 | 937 | +3 | +0.3% | 3,800 |
| 2017/12/05 | 938 | 938 | 933 | 934 | -4 | -0.4% | 6,100 |
| 2017/12/04 | 935 | 939 | 931 | 938 | +8 | +0.9% | 12,600 |
| 2017/12/01 | 925 | 930 | 925 | 930 | +5 | +0.5% | 7,500 |
| 2017/11/30 | 925 | 926 | 921 | 925 | +1 | +0.1% | 7,900 |
| 2017/11/29 | 924 | 924 | 919 | 924 | +3 | +0.3% | 5,300 |
| 2017/11/28 | 921 | 922 | 920 | 921 | -3 | -0.3% | 7,000 |
| 2017/11/27 | 925 | 925 | 921 | 924 | +3 | +0.3% | 7,200 |
| 2017/11/24 | 914 | 922 | 914 | 921 | +5 | +0.5% | 10,200 |
| 2017/11/22 | 916 | 917 | 915 | 916 | -1 | -0.1% | 5,000 |
| 2017/11/21 | 916 | 917 | 915 | 917 | -1 | -0.1% | 3,600 |
| 2017/11/20 | 916 | 919 | 915 | 918 | +2 | +0.2% | 2,600 |
| 2017/11/17 | 919 | 919 | 912 | 916 | -3 | -0.3% | 4,400 |
| 2017/11/16 | 910 | 921 | 910 | 919 | +5 | +0.5% | 5,200 |
1801～
1850
件表示中 / 3722件
類似銘柄と比較する
現在ご覧いただいている「マックハウス」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 |
|---|---|---|---|---|---|---|---|---|
| マックハウス | 63,500円 | +0.6% | - | 0.00% | - | 8.19倍 |
|
カジュアル衣料チェーン。ＳＣ・ＧＭＳ内出店軸。靴のチヨダからジーエフＨＤの実質傘下に |
| アシードＨＤ | 65,200円 | +8.5% | +18.9% | 3.07% | 9.55倍 | 1.11倍 |
|
酒類・飲料の製販事業を展開。自社商品扱う自販機運営も推進。配当性向３０％基準に累進配当 |
| コナカ | 24,300円 | -1.1% | - | 4.12% | 15.73倍 | 0.48倍 |
|
紳士服チェーン３位。都市型業態の「スーツセレクト」が収益柱。子会社にバッグのサマンサ |
| マーケットエンタ | 161,600円 | +21.0% | +999.9% | 0.00% | 24.02倍 | 8.38倍 |
|
買い取りサイト「高く売れるドットコム」を展開。リユース情報メディア、通信回線販売も |
| ヴィレッジＶ | 105,000円 | +3.1% | - | 0.00% | - | 1.52倍 |
|
書籍、ＣＤ、雑貨、食品等の複合小売店を展開。飲食事業を譲渡してヴィレヴァン業態に専念 |
市場注目の銘柄
チャート関連のコラム
