8237 松屋

8237
2024/10/30
時価
449億円
PER 予
14.91倍
2010年以降
赤字-117.34倍
(2010-2024年)
PBR
1.63倍
2010年以降
1.48-11.68倍
(2010-2024年)
配当 予
1.19%
ROE 予
10.95%
ROA 予
4.21%
資料
Link
CSV,JSON

株価チャート

株価

10/30

前日 (10/29)
846
始値
847
高値
852
安値
843
終値 -0.35%
843
出来高 +24.42%
215,000

乖離率

株価(5日)
移動平均値
+1.57%
830
株価(25日)
移動平均値
-1.52%
856
出来高(5日)
移動平均値
+6.38%
202,100

2024/06/06~2024/10/30

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
10/30847852843843-0.35%215,000449億2316万-1.52%14.911.63
10/29836846828846+1.08%172,800450億8303万-1.4%14.961.64
10/28810839810837+2.32%218,900446億342万-2.67%14.81.62
10/25806820806818+1.61%171,400435億9092万-4.99%14.471.58
10/24800807792805-0.49%232,400428億9816万-6.61%14.241.56
10/23812817806809-1.7%200,000431億1131万-6.47%14.311.57
10/22828837814823-0.84%201,500438億5737万-5.07%14.551.59
10/21839839826830-1.43%188,100442億3040万-4.49%14.681.61
10/18846850838842-0.12%170,000448億6987万-3.11%14.891.63
10/178458538388430%182,300449億2316万-3.1%14.911.63
10/16852854836843-4.1%426,900449億2316万-3.33%14.911.63
10/15863888861879+0.11%316,800468億4159万+0.57%15.551.7
10/11870884852878+1.97%659,100467億8830万+0.46%15.531.7
10/10859864851861+0.35%284,100458億8238万-1.49%15.231.67
10/09861864847858+1.06%244,200457億2251万-2.17%15.171.66
10/08870870847849-4.28%319,700452億4290万-3.52%15.011.64
10/07878893874887+2.78%187,800472億6791万+0.57%15.691.72
10/04869873860863-0.46%123,600459億8895万-2.38%15.261.67
10/03878880867867+1.76%146,800462億211万-2.14%15.331.68
10/02874878851852-3.84%245,100454億277万-4.16%15.071.65
10/01888893876886+2.43%163,400472億1462万-0.67%15.671.72
09/30882885863865-6.69%304,600460億9553万-3.14%15.31.67
09/27911927909927+2.09%193,900493億9949万+3.46%16.391.79
09/26895908889908+2.02%170,400483億8699万+1.57%16.061.76
09/25904904885890+0.11%185,200474億2777万-0.56%15.741.72
09/24890909885889+0.79%151,600473億7448万-0.67%15.721.72
09/20885887879882+1.38%90,800470億146万-1.45%15.61.71
09/19863880860870+1.75%105,000463億6198万-2.79%15.391.68
09/18867870847855-0.81%104,000455億6264万-4.47%15.121.66
09/178608658478620%132,500459億3566万-3.69%15.241.67
09/13864869857862-0.35%139,900459億3566万-3.58%15.241.67
09/12862870851865+2.13%123,500460億9553万-3.03%15.31.67
09/11868871842847-2.76%192,100451億3632万-5.04%14.981.64
09/10886895871871-0.8%120,700464億1527万-2.13%15.41.69
09/09871880858878-1.35%154,900467億8830万-0.9%15.531.7
09/06893898876890+1.37%143,100474億2777万+0.23%15.741.72
09/05884899878878-1.46%192,400467億8830万-1.57%15.531.7
09/04904912887891-4.6%306,100474億8106万-1%15.761.73
09/03924937918934+1.08%176,700497億7252万+2.86%16.521.81
09/02938938916924+0.54%221,800492億3962万+0.87%16.341.79
08/30918920908919+0.33%118,900489億7317万-0.43%16.251.78
08/29920920904916-1.29%127,400488億1331万-1.61%16.21.77
08/28933940914928-1.28%220,800494億5278万-1.38%16.411.8
08/27929946927940+1.84%205,200500億9226万-1.26%16.621.82
08/26917928914923+0.65%169,100491億8633万-4.15%16.321.79
08/23917925910917-0.54%125,800488億6659万-5.85%16.221.78
08/22908926908922+2.33%174,300491億3304万-6.49%16.311.79
08/21890901886901-1.21%162,400480億1396万-9.81%15.931.74
08/20895919890912+2.82%181,600486億15万-10.06%16.131.77
08/19902912884887-1.77%274,200472億6791万-13.46%15.691.72
08/16916916894903+1.69%255,900481億2054万-12.84%15.971.75
08/15866895860888+3.14%235,400473億2120万-15.19%15.71.72
08/14857871845861+1.06%188,900458億8238万-18.54%15.231.67
08/13844866842852+1.67%255,000454億277万-20.22%15.071.65
08/09841861826838+1.45%322,100446億5671万-22.26%14.821.62
08/08828861820826-2.02%340,600440億1724万-24.15%14.611.6
08/07819870805843+3.56%435,600449億2316万-23.43%14.911.63
08/06818845800814+5.3%540,900433億7776万-26.93%14.41.58
08/05847850772773-16.16%668,900411億9289万-31.53%13.671.5
08/02955961916922-6.4%495,400491億3304万-19.34%16.311.79
08/011,0481,050970985-8.63%541,100524億9029万-14.42%17.421.91
07/311,0721,0821,0521,078-1.55%233,100574億4623万-6.75%19.062.09
07/301,1191,1331,0871,095-3.44%151,900583億5215万-5.28%19.372.12
07/291,1201,1471,1101,134+2.44%144,000604億3045万-1.73%20.062.2
07/261,1111,1301,1011,107-0.81%236,200589億9163万-3.82%19.582.14
07/251,1571,1601,1161,116-4.78%356,500594億7123万-2.79%19.742.16
07/241,1921,2101,1721,172-2.01%200,700624億5545万+2.36%20.732.27
07/231,2151,2151,1831,196-0.42%223,700637億3440万+4.91%21.152.32
07/221,2201,2321,1841,201-1.4%200,900640億85万+5.91%21.242.33
07/191,2061,2221,1771,218+1.92%294,200649億678万+7.98%21.542.36
07/181,2541,2721,1951,195-5.61%392,400636億8111万+6.6%21.132.31
07/171,2601,2681,2341,266+0.48%438,700674億6468万+13.44%22.392.45
07/161,3041,3391,2531,260+6.42%1,583,300671億4494万+13.82%22.282.44
07/121,1511,1921,1511,184+0.25%412,600630億9493万+7.83%20.942.29
07/111,1891,2001,1741,181+1.2%472,000629億3506万+8.25%20.892.29
07/101,1421,1671,1371,167+2.55%321,900621億8900万+7.66%20.642.26
07/091,1281,1461,1271,138+0.62%216,600606億4361万+5.66%20.132.2
07/081,1321,1541,1231,131+0.8%293,600602億7058万+5.5%202.19
07/051,1021,1301,0911,122+1.45%306,400597億9097万+5.25%19.842.17
07/041,1181,1201,0941,106-0.54%425,900589億3834万+4.24%19.562.14
07/031,1641,1661,0981,112-5.44%714,900592億5807万+5.4%19.672.15
07/021,1881,2101,1741,176-1.09%411,000626億6861万+12.21%20.82.28
07/011,1411,1941,1401,189+5.88%586,900633億6138万+14.33%21.032.3
06/281,1281,1301,1151,123+0.27%153,600598億4426万+8.92%19.862.17
06/271,1171,1291,1091,120+1.08%212,200596億8439万+9.38%19.812.17
06/261,0801,1141,0761,108+2.5%282,100590億4492万+8.73%19.62.15
06/251,0581,0921,0551,081+2.85%220,800576億610万+6.61%19.122.09
06/241,0451,0541,0331,051+0.57%119,200560億741万+4.16%18.592.03
06/211,0441,0581,0411,045+0.1%145,000556億8767万+3.88%18.482.02
06/201,0321,0491,0321,044+0.87%98,300556億3438万+4.09%18.462.02
06/191,0501,0561,0321,035-1.43%137,900551億5477万+3.5%18.32
06/181,0471,0591,0411,050+0.38%133,000559億5412万+5.32%18.572.03
06/171,0631,0701,0331,046-1.51%289,900557億4096万+5.34%18.52.03
06/141,0341,0661,0341,062+1.82%260,700565億9359万+7.38%18.782.06
06/131,0461,0561,0311,043-0.57%176,700555億8109万+5.89%18.452.02
06/121,0601,0991,0481,049-0.1%350,000559億83万+6.93%18.552.03
06/111,0401,0581,0351,050+1.25%248,500559億5412万+7.58%18.572.03
06/101,0251,0411,0251,037+2.07%189,800552億6135万+6.69%18.342.01
06/079901,0209901,016+2.73%157,400541億4227万+5.07%17.971.97
06/069991,003981989-1%93,400527億345万+2.81%17.491.91

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
2月期
2,590
3/8
1,713
9/14
320,900
8/9
--+11.97%
2/19
-14.15%
1/16
2009年
2月期
2,550
4/7

4/4
1,090
10/10
296,800
10/30
--+27.42%
11/5
-34.25%
10/10
2010年
2月期
1,648
3/30
662
10/9
1,104,200
10/27
--+22.36%
10/28
-20.63%
4/28
2011年
2月期
1,098
4/28
409
10/13
1,574,600
10/15
585億1202万217億9546万+32.54%
11/25
-32.99%
3/15
2012年
2月期
656
3/1
352
3/29
1,229,900
3/29
349億5800万187億5795万+24.66%
2/29
-20.98%
4/5
2013年
2月期
920
1/7
557
6/5
585,300
3/1
490億2646万296億8232万+70.17%
3/7
-13.82%
5/14
2014年
2月期
2,099
4/24
823
3/1
1,021,400
3/8
1118億5495万438億5737万+22.84%
4/23
-24.03%
6/7
2015年
2月期
2,006
1/29
756
3/20
686,600
10/10
1068億9901万402億8696万+19.18%
11/4
-8.01%
7/18
2016年
2月期
2,625
8/11
772
2/12
1,413,200
1/15
1398億8530万411億3960万+17.59%
6/5
-25.87%
9/8
2017年
2月期
1,135
12/16

12/12
655
6/28
653,700
4/15
604億8374万349億471万+18.29%
11/24
-13.85%
6/24
2018年
2月期
1,749
1/16
900
8/22
1,129,900
1/12
932億358万479億6067万+14.76%
1/16
-10.11%
3/26
2019年
2月期
1,793
7/13
943
1/17
712,500
10/12
955億4832万502億5213万+23.3%
11/30
-18.04%
12/25
2020年
2月期
1,096
3/4
635
2/28
436,300
1/10
584億544万338億3892万+10.89%
9/13
-31.2%
3/13
2021年
2月期
998
2/25
455
3/13
771,700
4/6
531億8306万242億4678万+20.05%
10/6
-10.02%
10/22
2022年
2月期
1,197
9/17
675
2/24

1/27
556,400
9/14
637億8769万359億7050万+22.23%
9/14
-15.23%
12/2
2023年
2月期
1,194
1/26
615
3/8
1,089,800
5/31
636億2783万327億7312万+20.67%
6/8
-10.38%
11/14
2024年
2月期
1,286
7/12
831
10/17

10/16
2,153,700
7/14
685億3047万442億8369万+17.81%
1/15
-15.34%
10/16
最新843
2024/10/30
215,000449億2316万-1.52%
856

年間値上がり率

1984/12/28 vs 1983/12/28
5%(1.05倍)
1985/12/28 vs 1984/12/28
67%(1.67倍)
1986/12/27 vs 1985/12/28
73%(1.73倍)
1987/12/28 vs 1986/12/27
6%(1.06倍)
1988/12/28 vs 1987/12/28
79%(1.79倍)
1989/12/29 vs 1988/12/28
41%(1.41倍)
1990/12/27 vs 1989/12/29
-57%(0.43倍)
1991/12/30 vs 1990/12/27
-1%(0.99倍)
1992/12/30 vs 1991/12/30
-40%(0.6倍)
1993/12/29 vs 1992/12/30
-12%(0.88倍)
1994/12/30 vs 1993/12/29
30%(1.3倍)
1995/12/28 vs 1994/12/30
-6%(0.94倍)
1996/12/27 vs 1995/12/28
-9%(0.91倍)
1997/12/30 vs 1996/12/27
-49%(0.51倍)
1998/12/30 vs 1997/12/30
20%(1.2倍)
1999/12/30 vs 1998/12/30
-4%(0.96倍)
2000/12/29 vs 1999/12/30
4%(1.04倍)
2001/12/28 vs 2000/12/29
19%(1.19倍)
2002/12/30 vs 2001/12/28
-7%(0.93倍)
2003/12/30 vs 2002/12/30
27%(1.27倍)
2004/12/30 vs 2003/12/30
16%(1.16倍)
2005/12/30 vs 2004/12/30
297%(3.97倍)
2006/12/29 vs 2005/12/30
-20%(0.8倍)
2007/12/28 vs 2006/12/29
26%(1.26倍)
2008/12/30 vs 2007/12/28
-13%(0.87倍)
2009/12/30 vs 2008/12/30
-58%(0.42倍)
2010/12/30 vs 2009/12/30
-31%(0.69倍)
2011/12/30 vs 2010/12/30
-24%(0.76倍)
2012/12/28 vs 2011/12/30
101%(2.01倍)
2013/12/30 vs 2012/12/28
28%(1.28倍)
2014/12/30 vs 2013/12/30
43%(1.43倍)
2015/12/30 vs 2014/12/30
-23%(0.77倍)
2016/12/30 vs 2015/12/30
-18%(0.82倍)
2017/12/29 vs 2016/12/30
52%(1.52倍)
2018/12/28 vs 2017/12/29
-28%(0.72倍)
2019/12/30 vs 2018/12/28
-21%(0.79倍)
2020/12/30 vs 2019/12/30
-15%(0.85倍)
2021/12/30 vs 2020/12/30
11%(1.11倍)
2022/12/30 vs 2021/12/30
24%(1.24倍)
2023/12/29 vs 2022/12/30
-8%(0.92倍)
2024/10/30 vs 2023/12/29
-11%(0.89倍)
過去安値
218円(1983/01/04)
287%(3.87倍)
843円(10/30)