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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 3,480 | 3,480 | 3,465 | 3,465 | -35 | -1% | 300 |
| 2024/02/28 | 3,495 | 3,500 | 3,495 | 3,500 | +40 | +1.2% | 1,000 |
| 2024/02/27 | 3,460 | 3,460 | 3,460 | 3,460 | -30 | -0.9% | 300 |
| 2024/02/26 | 3,475 | 3,490 | 3,425 | 3,490 | +10 | +0.3% | 1,400 |
| 2024/02/22 | 3,490 | 3,500 | 3,450 | 3,480 | -20 | -0.6% | 1,400 |
| 2024/02/21 | 3,500 | 3,500 | 3,465 | 3,500 | ±0 | ±0% | 400 |
| 2024/02/20 | 3,500 | 3,500 | 3,500 | 3,500 | +5 | +0.1% | 300 |
| 2024/02/19 | 3,465 | 3,495 | 3,465 | 3,495 | +15 | +0.4% | 300 |
| 2024/02/16 | 3,480 | 3,500 | 3,480 | 3,480 | ±0 | ±0% | 900 |
| 2024/02/15 | 3,480 | 3,480 | 3,480 | 3,480 | +10 | +0.3% | 100 |
| 2024/02/14 | 3,475 | 3,475 | 3,470 | 3,470 | -10 | -0.3% | 400 |
| 2024/02/13 | 3,535 | 3,570 | 3,480 | 3,480 | -15 | -0.4% | 4,400 |
| 2024/02/09 | 3,500 | 3,500 | 3,495 | 3,495 | - | - | 1,000 |
| 2024/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/07 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 100 |
| 2024/02/06 | 3,525 | 3,525 | 3,490 | 3,500 | -20 | -0.6% | 1,200 |
| 2024/02/05 | 3,530 | 3,530 | 3,520 | 3,520 | +25 | +0.7% | 1,600 |
| 2024/02/02 | 3,495 | 3,495 | 3,495 | 3,495 | +10 | +0.3% | 200 |
| 2024/02/01 | 3,475 | 3,485 | 3,475 | 3,485 | +10 | +0.3% | 600 |
| 2024/01/31 | 3,485 | 3,495 | 3,475 | 3,475 | -15 | -0.4% | 1,300 |
| 2024/01/30 | 3,480 | 3,490 | 3,480 | 3,490 | +40 | +1.2% | 300 |
| 2024/01/29 | 3,475 | 3,475 | 3,450 | 3,450 | -10 | -0.3% | 1,100 |
| 2024/01/26 | 3,480 | 3,480 | 3,460 | 3,460 | -35 | -1% | 200 |
| 2024/01/25 | 3,510 | 3,510 | 3,425 | 3,495 | +35 | +1% | 1,700 |
| 2024/01/24 | 3,460 | 3,460 | 3,460 | 3,460 | -15 | -0.4% | 100 |
| 2024/01/23 | 3,465 | 3,475 | 3,460 | 3,475 | +15 | +0.4% | 400 |
| 2024/01/22 | 3,455 | 3,460 | 3,455 | 3,460 | -5 | -0.1% | 300 |
| 2024/01/19 | 3,475 | 3,475 | 3,465 | 3,465 | -15 | -0.4% | 300 |
| 2024/01/18 | 3,480 | 3,480 | 3,480 | 3,480 | +30 | +0.9% | 200 |
| 2024/01/17 | 3,470 | 3,470 | 3,450 | 3,450 | +15 | +0.4% | 800 |
| 2024/01/16 | 3,480 | 3,480 | 3,435 | 3,435 | - | - | 400 |
| 2024/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/12 | 3,460 | 3,465 | 3,445 | 3,445 | -10 | -0.3% | 900 |
| 2024/01/11 | 3,450 | 3,460 | 3,425 | 3,455 | +10 | +0.3% | 1,600 |
| 2024/01/10 | 3,445 | 3,470 | 3,445 | 3,445 | ±0 | ±0% | 1,100 |
| 2024/01/09 | 3,445 | 3,445 | 3,445 | 3,445 | +5 | +0.1% | 600 |
| 2024/01/05 | 3,435 | 3,440 | 3,430 | 3,440 | +20 | +0.6% | 1,100 |
| 2024/01/04 | 3,375 | 3,440 | 3,375 | 3,420 | +45 | +1.3% | 1,400 |
| 2023/12/29 | 3,335 | 3,410 | 3,335 | 3,375 | +45 | +1.4% | 1,500 |
| 2023/12/28 | 3,320 | 3,335 | 3,320 | 3,330 | ±0 | ±0% | 500 |
| 2023/12/27 | 3,310 | 3,340 | 3,310 | 3,330 | +20 | +0.6% | 2,000 |
| 2023/12/26 | 3,340 | 3,340 | 3,310 | 3,310 | -30 | -0.9% | 1,200 |
| 2023/12/25 | 3,355 | 3,355 | 3,330 | 3,340 | +15 | +0.5% | 900 |
| 2023/12/22 | 3,325 | 3,325 | 3,325 | 3,325 | ±0 | ±0% | 100 |
| 2023/12/21 | 3,320 | 3,325 | 3,320 | 3,325 | +5 | +0.2% | 400 |
| 2023/12/20 | 3,320 | 3,320 | 3,320 | 3,320 | +10 | +0.3% | 100 |
| 2023/12/19 | 3,330 | 3,330 | 3,310 | 3,310 | -10 | -0.3% | 700 |
| 2023/12/18 | 3,310 | 3,320 | 3,310 | 3,320 | +10 | +0.3% | 700 |
| 2023/12/15 | 3,310 | 3,310 | 3,310 | 3,310 | ±0 | ±0% | 400 |
| 2023/12/14 | 3,330 | 3,330 | 3,310 | 3,310 | -25 | -0.7% | 400 |
51～
100
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
