9887 松屋フーズ HD

9887
2024/09/18
時価
1140億円
PER 予
95倍
2010年以降
赤字-75.23倍
(2010-2024年)
PBR
2.61倍
2010年以降
0.74-2.75倍
(2010-2024年)
配当 予
0.4%
ROE 予
2.75%
ROA 予
1.31%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
5,970
始値
5,960
高値
6,170
安値
5,920
終値 +0.17%
5,980
出来高 +21.51%
81,900

乖離率

株価(5日)
移動平均値
+3.5%
5,778
株価(25日)
移動平均値
+6.84%
5,597
出来高(5日)
移動平均値
+61.03%
50,860

2024/04/24~2024/09/18

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
09/185,9606,1705,9205,980+0.17%81,9001140億252万+6.84%952.61
09/175,6405,9905,6405,970+6.04%67,4001138億1188万+7.18%94.842.61
09/135,6905,6905,6305,630-1.4%28,1001073億3013万+1.42%89.442.46
09/125,6405,7105,6105,710+1.96%30,9001088億5525万+2.96%90.712.49
09/115,5705,6605,5505,600+0.36%46,0001067億5822万+1.14%88.962.44
09/105,5705,6405,5705,5800%12,3001063億7694万+0.94%88.652.44
09/095,5705,6205,5305,580-0.36%23,9001063億7694万+1.2%88.652.44
09/065,5805,6705,5805,600+1.08%24,2001067億5822万+1.61%88.962.44
09/055,5305,6005,5105,540+0.18%21,2001056億1438万+0.44%88.012.42
09/045,5605,6005,5105,530-1.25%27,8001054億2374万0%87.852.41
09/035,6405,6605,6005,600-0.71%11,1001067億5822万+1.12%88.962.44
09/025,6705,6705,5805,640-1.05%23,4001075億2077万+1.66%89.62.46
08/305,6905,7205,6705,700-0.18%24,5001086億6461万+2.7%90.552.49
08/295,7505,7705,6705,710-0.35%19,9001088億5525万+2.86%90.712.49
08/285,7305,7905,7005,7300%23,1001092億3653万+3.24%91.032.5
08/275,6605,7505,6605,730+1.24%19,0001092億3653万+3.28%91.032.5
08/265,5905,6905,5705,660+2.17%27,2001079億205万+2.06%89.922.47
08/235,4605,5505,4405,540+1.47%30,1001056億1438万-0.25%88.012.42
08/225,4105,4705,4105,460+0.92%18,6001040億8926万-1.99%86.742.38
08/215,4705,4705,3805,410-1.64%27,2001031億3606万-3.29%85.942.36
08/205,4705,5105,4505,500+0.55%21,9001048億5182万-2.12%87.372.4
08/195,4505,4705,4005,470+0.74%17,2001042億7990万-2.98%86.92.39
08/165,3605,4605,3405,430+2.07%35,9001035億1734万-4.06%86.262.37
08/155,3105,3605,2805,320+0.19%28,4001014億2030万-6.54%84.512.32
08/145,3605,3805,3005,310+0.38%32,8001012億2967万-7.27%84.362.32
08/135,4705,5005,2405,290-3.82%74,0001008億4839万-8.21%84.042.31
08/095,5805,5805,4505,5000%41,4001048億5182万-5.21%87.372.4
08/085,4705,5805,4605,500+0.18%26,7001048億5182万-5.73%87.372.4
08/075,4505,5905,4405,490+2.04%42,6001046億6118万-6.44%87.222.4
08/065,2505,5805,2505,380+2.87%52,4001025億6414万-8.74%85.472.35
08/055,3505,4505,1105,230-4.91%54,800997億455万-11.61%83.092.28
08/025,6805,6805,5005,500-4.01%41,7001048億5182万-7.52%87.372.4
08/015,7805,8205,7305,730-2.55%27,5001092億3653万-4%91.032.5
07/315,7305,8805,7305,880+2.44%27,4001120億9613万-1.67%93.412.57
07/305,8405,8405,7205,740-1.71%19,3001094億2717万-4.09%91.192.51
07/295,7205,8505,7205,840+2.64%19,9001113億3357万-2.6%92.782.55
07/265,7705,7705,6405,690-0.7%18,5001084億7397万-5.17%90.392.48
07/255,6705,7705,6505,730+0.7%23,8001092億3653万-4.58%91.032.5
07/245,7005,7605,6805,690+0.35%21,4001084億7397万-5.29%90.392.48
07/235,6605,6905,6305,670-0.18%22,5001080億9269万-5.72%90.082.47
07/225,8505,8705,6405,680-3.24%62,7001082億8333万-5.6%90.232.48
07/195,9505,9505,8705,870-1.51%18,7001119億549万-2.43%93.252.56
07/186,0506,0905,9605,960-1.32%19,6001136億2124万-0.72%94.682.6
07/176,0506,0606,0206,0400%9,6001151億4636万+0.87%95.952.64
07/166,0206,0506,0006,040+1%12,2001151億4636万+1.17%95.952.64
07/126,0006,0705,9705,980-0.33%28,9001140億252万+0.45%952.61
07/116,2306,2405,9806,000-3.69%60,9001143億8380万+1.04%95.322.62
07/106,1706,2406,1506,230+0.65%22,7001187億6852万+5.27%98.972.72
07/096,2406,2706,1706,190-0.48%34,0001180億596万+5.15%98.342.7
07/086,2906,2906,1906,220-0.96%27,4001185億7788万+6.2%98.812.71
07/056,3006,3606,2606,280-0.32%23,0001197億2171万+7.89%99.772.74
07/046,3506,3506,2606,300-0.79%31,7001201億299万+8.9%100.082.75
07/036,1706,3806,1706,350+3.08%59,7001210億5619万+10.51%100.882.77
07/025,9406,2205,9406,160+4.05%73,4001174億3404万+7.99%97.862.69
07/015,9605,9805,9205,920-1%20,6001128億5869万+4.37%94.052.58
06/286,0506,0505,9205,980-1.16%29,7001140億252万+5.86%952.61
06/275,9706,0505,9506,050+0.83%25,8001153億3700万+7.61%96.112.64
06/266,0006,0505,9706,000-0.33%16,3001143億8380万+7.37%95.322.62
06/256,0406,0706,0006,0200%31,4001147億6508万+8.41%95.642.63
06/245,9506,0405,9206,020+1.52%37,4001147億6508万+9.1%95.642.63
06/215,8105,9605,7805,930+1.89%54,6001130億4933万+8.11%94.212.59
06/205,8805,9105,8205,820+0.17%16,6001109億5229万+6.67%92.462.54
06/195,8505,8905,8105,810-0.51%19,7001107億6165万+7%92.32.54
06/185,7705,8405,7305,840+1.92%26,5001113億3357万+8.09%92.782.55
06/175,6405,7405,6005,730+1.24%21,5001092億3653万+6.55%91.032.5
06/145,5905,6905,5605,660+1.98%29,0001079億205万+5.36%89.922.47
06/135,5505,5805,5405,550-0.72%12,2001058億502万+3.45%88.172.42
06/125,6205,6305,5505,590+0.18%10,6001065億6758万+4.25%88.82.44
06/115,6205,6205,5805,580-0.71%10,8001063億7694万+4.12%88.652.44
06/105,6005,6505,5805,620+0.36%14,4001071億3950万+4.89%89.282.45
06/075,5005,6105,5005,600+2%21,4001067億5822万+4.52%88.962.44
06/065,4705,5005,4505,490+0.37%11,5001046億6118万+2.43%87.222.4
06/055,4005,4705,3805,470+0.55%16,6001042億7990万+1.96%86.92.39
06/045,3905,4605,3605,440+2.26%21,6001037億798万+1.28%86.422.37
06/035,4205,4205,3205,320-1.12%17,2001014億2030万-1.04%84.512.32
05/315,3205,4105,3105,380+0.94%38,4001025億6414万-0.13%85.472.35
05/305,2605,3305,2505,330+0.76%16,1001016億1094万-1.2%84.672.33
05/295,3705,3705,2705,290-1.12%16,2001008億4839万-2.13%84.042.31
05/285,3605,4005,3305,350-0.19%13,2001019億9222万-1.11%84.992.34
05/275,3105,3605,2805,360+1.13%24,3001021億8286万-1%85.152.34
05/245,1905,3105,1905,300+1.92%33,7001010億3903万-2.11%84.22.31
05/235,1205,2005,1205,200+1.56%16,500991億3263万-4.06%82.612.27
05/225,1905,2005,1205,120-0.78%18,300976億751万-5.76%81.342.23
05/215,1805,2005,1605,160-0.39%15,500983億7007万-5.29%81.972.25
05/205,2205,2405,1805,180-0.38%18,000987億5135万-5.13%82.292.26
05/175,2105,2205,1705,200+0.39%15,600991億3263万-5.04%82.612.27
05/165,1205,2205,1205,180+0.78%35,200987億5135万-5.65%82.292.26
05/155,2605,2705,1405,140-1.15%43,200979億8879万-6.63%81.662.24
05/145,3005,3005,0605,200-6.98%170,400991億3263万-5.78%82.612.27
05/135,5305,5905,5205,590+1.82%26,2001065億6758万+1.08%88.82.44
05/105,5405,5405,4705,490+0.18%19,3001046億6118万-0.65%87.222.4
05/095,5005,5305,4805,480-0.36%12,5001044億7054万-0.8%87.062.39
05/085,6005,6105,5005,500-1.08%18,0001048億5182万-0.49%87.372.4
05/075,6305,6405,5605,560-1.24%15,3001059億9566万+0.47%88.332.43
05/025,6405,6705,6105,630-0.18%9,0001073億3013万+1.68%89.442.46
05/015,6305,6705,6005,640+0.53%14,9001075億2077万+1.71%89.62.46
04/305,6305,6305,5505,610-0.18%16,6001069億4886万+1.03%89.122.45
04/265,5705,6405,5505,620+0.9%20,2001071億3950万+1.04%89.282.45
04/255,6005,6005,5305,570-0.54%17,4001061億8630万-0.04%88.492.43
04/245,6205,6405,5705,600+0.54%23,2001067億5822万+0.25%88.962.44

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
2007年
3月期
2,400
4/10

4/7
1,480
11/22
286,800
2/14
--+7.38%
1/19
-10.73%
8/8
2008年
3月期
1,608
4/2
1,205
1/22
159,600
3/25
--+4.45%
10/15
-10.13%
1/22
2009年
3月期
1,420
3/24
974
10/10
257,800
3/25
--+9.39%
3/24
-19.6%
10/10
2010年
3月期
1,413
3/25

3/24
1,262
11/27
324,200
3/26
--+3.72%
1/21
-2.84%
5/7
2011年
3月期
1,655
3/10
1,218
10/21
415,700
3/28
315億4926万232億1873万+8.39%
3/4
-14.17%
3/15
2012年
3月期
1,695
3/8

3/5
1,393
8/9
286,600
3/27
323億1178万265億5475万+5.73%
1/4
-6.25%
4/4
2013年
3月期
1,755
3/19
1,432
10/15
327,500
3/26
334億5556万272億9821万+4.97%
1/11
-7.7%
4/2
2014年
3月期
1,917
3/25
1,451
6/7
280,900
3/26
365億4562万276億6041万+9.83%
1/20
-6.2%
5/27
2015年
3月期
2,550
12/30
1,727
5/19
303,600
3/26
486億1311万329億2347万+14.04%
12/29
-6.51%
10/17
2016年
3月期
2,994
12/8
2,017
8/25
284,200
3/28
570億7752万384億5202万+12.47%
12/3
-11.39%
8/25
2017年
3月期
4,595
3/22
2,604
6/24
260,100
3/29
875億9893万496億4257万+10%
11/8
-6.24%
4/14
2018年
3月期
4,440
5/9

5/8
3,650
2/16
232,800
3/28
846億4401万695億8348万+5.43%
9/19
-7.63%
2/15
2019年
3月期
3,995
4/9
3,335
12/25
236,900
3/26
761億6055万635億7833万+5.33%
3/5
-11.17%
12/25
2020年
3月期
5,130
1/16
3,025
3/13
270,800
3/9
977億9815万576億6850万+10.23%
3/25
-23.36%
3/13
2021年
3月期
4,060
5/28
3,125
7/31
173,600
3/29
773億9971万595億7490万+6.48%
5/13
-9.86%
7/31
2022年
3月期
3,775
10/6
3,370
5/13
146,000
9/28
719億6647万642億4557万+3.91%
4/8
-4.67%
11/30
2023年
3月期
4,195
3/9
3,605
4/1
141,000
9/28
799億7334万687億2560万+5.74%
7/14
-4.81%
8/9
2024年
3月期
6,340
1/17
4,015
4/6
175,500
11/7
1208億6555万765億4183万+14.72%
1/15
-6.61%
2/15
最新5,980
2024/9/18
81,9001140億252万+6.84%
5,597

年間値上がり率

2000/12/29 vs 1999/12/30
-46%(0.54倍)
2001/12/28 vs 2000/12/29
26%(1.26倍)
2002/12/30 vs 2001/12/28
6%(1.06倍)
2003/12/30 vs 2002/12/30
-10%(0.9倍)
2004/12/30 vs 2003/12/30
8%(1.08倍)
2005/12/30 vs 2004/12/30
2%(1.02倍)
2006/12/29 vs 2005/12/30
-31%(0.69倍)
2007/12/28 vs 2006/12/29
-13%(0.87倍)
2008/12/30 vs 2007/12/28
-7%(0.93倍)
2009/12/30 vs 2008/12/30
1%(1.01倍)
2010/12/30 vs 2009/12/30
4%(1.04倍)
2011/12/30 vs 2010/12/30
17%(1.17倍)
2012/12/28 vs 2011/12/30
-3%(0.97倍)
2013/12/30 vs 2012/12/28
12%(1.12倍)
2014/12/30 vs 2013/12/30
46%(1.46倍)
2015/12/30 vs 2014/12/30
13%(1.13倍)
2016/12/30 vs 2015/12/30
32%(1.32倍)
2017/12/29 vs 2016/12/30
10%(1.1倍)
2018/12/28 vs 2017/12/29
-13%(0.87倍)
2019/12/30 vs 2018/12/28
25%(1.25倍)
2020/12/30 vs 2019/12/30
-26%(0.74倍)
2021/12/30 vs 2020/12/30
7%(1.07倍)
2022/12/30 vs 2021/12/30
9%(1.09倍)
2023/12/29 vs 2022/12/30
39%(1.39倍)
2024/09/18 vs 2023/12/29
9%(1.09倍)
過去安値
974円(2008/10/10)
514%(6.14倍)
5,980円(9/18)