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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 401 | 401 | 400 | 400 | ±0 | ±0% | 1,800 |
| 2010/07/15 | 415 | 415 | 400 | 400 | +1 | +0.3% | 9,700 |
| 2010/07/14 | 401 | 401 | 398 | 399 | -1 | -0.3% | 11,600 |
| 2010/07/13 | 403 | 403 | 400 | 400 | -3 | -0.7% | 2,000 |
| 2010/07/12 | 407 | 407 | 400 | 403 | +3 | +0.8% | 20,100 |
| 2010/07/09 | 400 | 400 | 399 | 400 | ±0 | ±0% | 8,200 |
| 2010/07/08 | 400 | 401 | 399 | 400 | +1 | +0.3% | 7,700 |
| 2010/07/07 | 401 | 402 | 398 | 399 | -1 | -0.3% | 5,600 |
| 2010/07/06 | 400 | 401 | 399 | 400 | ±0 | ±0% | 4,500 |
| 2010/07/05 | 400 | 402 | 399 | 400 | ±0 | ±0% | 8,400 |
| 2010/07/02 | 399 | 400 | 399 | 400 | +4 | +1% | 1,200 |
| 2010/07/01 | 403 | 405 | 394 | 396 | -6 | -1.5% | 24,300 |
| 2010/06/30 | 407 | 407 | 402 | 402 | ±0 | ±0% | 3,900 |
| 2010/06/29 | 410 | 410 | 402 | 402 | -3 | -0.7% | 4,900 |
| 2010/06/28 | 409 | 410 | 405 | 405 | -4 | -1% | 7,300 |
| 2010/06/25 | 409 | 410 | 409 | 409 | +1 | +0.2% | 5,100 |
| 2010/06/24 | 409 | 410 | 408 | 408 | ±0 | ±0% | 1,600 |
| 2010/06/23 | 412 | 412 | 408 | 408 | -4 | -1% | 5,300 |
| 2010/06/22 | 412 | 418 | 411 | 412 | +1 | +0.2% | 2,500 |
| 2010/06/21 | 412 | 412 | 411 | 411 | -1 | -0.2% | 2,000 |
| 2010/06/18 | 417 | 417 | 411 | 412 | +1 | +0.2% | 1,500 |
| 2010/06/17 | 410 | 412 | 410 | 411 | +1 | +0.2% | 2,200 |
| 2010/06/16 | 413 | 414 | 410 | 410 | -3 | -0.7% | 5,900 |
| 2010/06/15 | 416 | 424 | 413 | 413 | -2 | -0.5% | 3,300 |
| 2010/06/14 | 416 | 423 | 415 | 415 | ±0 | ±0% | 2,900 |
| 2010/06/11 | 415 | 429 | 415 | 415 | +2 | +0.5% | 2,200 |
| 2010/06/10 | 414 | 418 | 413 | 413 | -17 | -4% | 51,200 |
| 2010/06/09 | 421 | 430 | 420 | 430 | +10 | +2.4% | 12,100 |
| 2010/06/08 | 418 | 421 | 418 | 420 | +2 | +0.5% | 5,400 |
| 2010/06/07 | 418 | 418 | 414 | 418 | ±0 | ±0% | 8,100 |
| 2010/06/04 | 413 | 420 | 413 | 418 | +7 | +1.7% | 4,100 |
| 2010/06/03 | 410 | 415 | 408 | 411 | +5 | +1.2% | 7,000 |
| 2010/06/02 | 405 | 408 | 403 | 406 | +4 | +1% | 2,500 |
| 2010/06/01 | 403 | 407 | 398 | 402 | -4 | -1% | 14,100 |
| 2010/05/31 | 400 | 406 | 399 | 406 | +7 | +1.8% | 3,500 |
| 2010/05/28 | 401 | 401 | 399 | 399 | -1 | -0.3% | 27,300 |
| 2010/05/27 | 402 | 402 | 395 | 400 | ±0 | ±0% | 32,000 |
| 2010/05/26 | 404 | 404 | 400 | 400 | -3 | -0.7% | 21,900 |
| 2010/05/25 | 410 | 414 | 403 | 403 | -1 | -0.2% | 16,700 |
| 2010/05/24 | 405 | 406 | 404 | 404 | -2 | -0.5% | 8,600 |
| 2010/05/21 | 407 | 407 | 400 | 406 | -6 | -1.5% | 8,000 |
| 2010/05/20 | 412 | 412 | 407 | 412 | -1 | -0.2% | 12,100 |
| 2010/05/19 | 420 | 420 | 413 | 413 | -7 | -1.7% | 7,700 |
| 2010/05/18 | 423 | 423 | 419 | 420 | +5 | +1.2% | 1,600 |
| 2010/05/17 | 418 | 423 | 412 | 415 | -3 | -0.7% | 19,600 |
| 2010/05/14 | 423 | 425 | 418 | 418 | -5 | -1.2% | 12,000 |
| 2010/05/13 | 429 | 430 | 423 | 423 | -5 | -1.2% | 8,500 |
| 2010/05/12 | 430 | 431 | 428 | 428 | -8 | -1.8% | 2,900 |
| 2010/05/11 | 439 | 444 | 428 | 436 | +4 | +0.9% | 5,000 |
| 2010/05/10 | 420 | 438 | 420 | 432 | -1 | -0.2% | 25,600 |
3601～
3650
件表示中 / 3673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 | 17,600円 | -12.4% | - | 0.00% | - | 1.28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 |
| 関門海 | 20,300円 | +1.3% | +46.3% | 0.00% | 13.90倍 | 3.51倍 |
|
格安フグ料理「玄品」が主力。冬に利益の大半稼ぐ。夏場の閑散期対策でハモ、うなぎ料理提供 |
| ＢＡＢＹ ＪＯＢ | - | +71.6% | - | - | - | - |
|
- |
| タカキュー | 11,100円 | -3.3% | +630.8% | 0.00% | 1.52倍 | 3.74倍 |
|
スーツなどの紳士服専門チェーン。ＳＣ軸に出店。オーダースーツに注力。私的整理で再建へ |
| カルラ | 45,100円 | +3.8% | -11.5% | 1.11% | 9.63倍 | 1.37倍 |
|
宮城地盤。東北、北関東の小商圏中心に和食ファミレス「まるまつ」展開。カニ、そば等専門店も |
市場注目の銘柄
チャート関連のコラム
