マサルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 3,745 | 3,765 | 3,635 | 3,695 | -80 | -2.1% | 700 |
| 2024/05/14 | 3,600 | 4,230 | 3,600 | 3,775 | +180 | +5% | 10,500 |
| 2024/05/13 | 3,600 | 3,685 | 3,590 | 3,595 | -40 | -1.1% | 4,600 |
| 2024/05/10 | 3,570 | 3,635 | 3,570 | 3,635 | +35 | +1% | 1,500 |
| 2024/05/09 | 3,565 | 3,745 | 3,565 | 3,600 | +35 | +1% | 6,900 |
| 2024/05/08 | 3,560 | 3,565 | 3,555 | 3,565 | +15 | +0.4% | 1,200 |
| 2024/05/07 | 3,550 | 3,550 | 3,545 | 3,550 | +20 | +0.6% | 1,000 |
| 2024/05/02 | 3,530 | 3,530 | 3,530 | 3,530 | ±0 | ±0% | 200 |
| 2024/05/01 | 3,530 | 3,530 | 3,530 | 3,530 | -10 | -0.3% | 200 |
| 2024/04/30 | 3,530 | 3,545 | 3,530 | 3,540 | +20 | +0.6% | 700 |
| 2024/04/26 | 3,520 | 3,520 | 3,520 | 3,520 | ±0 | ±0% | 100 |
| 2024/04/25 | 3,520 | 3,520 | 3,520 | 3,520 | ±0 | ±0% | 500 |
| 2024/04/24 | 3,530 | 3,530 | 3,520 | 3,520 | -10 | -0.3% | 500 |
| 2024/04/23 | 3,530 | 3,530 | 3,530 | 3,530 | +15 | +0.4% | 100 |
| 2024/04/22 | 3,515 | 3,515 | 3,515 | 3,515 | -15 | -0.4% | 200 |
| 2024/04/19 | 3,520 | 3,530 | 3,510 | 3,530 | ±0 | ±0% | 300 |
| 2024/04/18 | 3,530 | 3,530 | 3,530 | 3,530 | ±0 | ±0% | 800 |
| 2024/04/17 | 3,530 | 3,530 | 3,530 | 3,530 | -5 | -0.1% | 200 |
| 2024/04/16 | 3,520 | 3,535 | 3,520 | 3,535 | +15 | +0.4% | 700 |
| 2024/04/15 | 3,520 | 3,520 | 3,520 | 3,520 | +10 | +0.3% | 700 |
| 2024/04/12 | 3,510 | 3,510 | 3,510 | 3,510 | - | - | 200 |
| 2024/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/09 | 3,505 | 3,520 | 3,505 | 3,520 | - | - | 700 |
| 2024/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/05 | 3,510 | 3,530 | 3,500 | 3,510 | -20 | -0.6% | 1,200 |
| 2024/04/04 | 3,500 | 3,530 | 3,500 | 3,530 | +20 | +0.6% | 700 |
| 2024/04/03 | 3,495 | 3,515 | 3,495 | 3,510 | -10 | -0.3% | 500 |
| 2024/04/02 | 3,490 | 3,520 | 3,490 | 3,520 | +30 | +0.9% | 300 |
| 2024/04/01 | 3,510 | 3,510 | 3,490 | 3,490 | +5 | +0.1% | 200 |
| 2024/03/29 | 3,485 | 3,485 | 3,485 | 3,485 | +25 | +0.7% | 100 |
| 2024/03/28 | 3,460 | 3,460 | 3,460 | 3,460 | -75 | -2.1% | 1,200 |
| 2024/03/27 | 3,525 | 3,535 | 3,490 | 3,535 | ±0 | ±0% | 900 |
| 2024/03/26 | 3,510 | 3,535 | 3,510 | 3,535 | +10 | +0.3% | 1,500 |
| 2024/03/25 | 3,520 | 3,525 | 3,520 | 3,525 | - | - | 600 |
| 2024/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/21 | 3,505 | 3,505 | 3,485 | 3,500 | -5 | -0.1% | 500 |
| 2024/03/19 | 3,505 | 3,510 | 3,500 | 3,505 | +35 | +1% | 1,100 |
| 2024/03/18 | 3,500 | 3,500 | 3,470 | 3,470 | -30 | -0.9% | 200 |
| 2024/03/15 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 100 |
| 2024/03/14 | 3,500 | 3,500 | 3,500 | 3,500 | +45 | +1.3% | 200 |
| 2024/03/13 | 3,505 | 3,505 | 3,455 | 3,455 | +5 | +0.1% | 600 |
| 2024/03/12 | 3,505 | 3,505 | 3,450 | 3,450 | -55 | -1.6% | 400 |
| 2024/03/11 | 3,465 | 3,505 | 3,465 | 3,505 | -5 | -0.1% | 200 |
| 2024/03/08 | 3,460 | 3,510 | 3,460 | 3,510 | +5 | +0.1% | 1,000 |
| 2024/03/07 | 3,505 | 3,505 | 3,505 | 3,505 | +25 | +0.7% | 100 |
| 2024/03/06 | 3,510 | 3,510 | 3,480 | 3,480 | -20 | -0.6% | 300 |
| 2024/03/05 | 3,490 | 3,505 | 3,470 | 3,500 | +30 | +0.9% | 1,100 |
| 2024/03/04 | 3,500 | 3,500 | 3,470 | 3,470 | -10 | -0.3% | 700 |
| 2024/03/01 | 3,480 | 3,480 | 3,480 | 3,480 | +15 | +0.4% | 200 |
1～
50
件表示中 / 3455件
類似銘柄と比較する
現在ご覧いただいている「マサル」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 |
|---|---|---|---|---|---|---|---|---|
| マサル | 369,500円 | +1.3% | -13.8% | 2.98% | 11.10倍 | 0.66倍 |
|
ビル、マンション等のシーリング（外壁防水）工事でトップ。リニューアル（補修・改修）を強化 |
| エネルギーパ | - | - | - | - | - | - |
|
- |
| 技研ＨＤ | 21,800円 | -8.8% | -3.3% | 0.46% | 11.06倍 | 0.35倍 |
|
法面保護・消波ブロック型枠貸与、放射線防護設備建築が主柱。フリージア系企業群が過半保有 |
| コーアツ工業 | 133,000円 | +19.1% | -20.4% | 1.88% | 10.47倍 | 0.34倍 |
|
橋梁工事中心の中堅。官公需８割。九州地盤。プレストレストコンクリ技術に定評。売電事業も |
| ＫＨＣ | 74,200円 | +11.9% | -8.6% | 4.72% | 9.37倍 | 0.46倍 |
|
注文建築・分譲など事業子会社を有する持株会社。兵庫地盤。親会社は株式会社ＳＯＬＡＢＬＥ |
市場注目の銘柄
チャート関連のコラム
