マルヨシセンターの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/30 | 3,750 | 3,770 | 3,750 | 3,770 | +5 | +0.1% | 500 |
| 2024/05/29 | 3,765 | 3,765 | 3,765 | 3,765 | ±0 | ±0% | 400 |
| 2024/05/28 | 3,765 | 3,765 | 3,765 | 3,765 | ±0 | ±0% | 100 |
| 2024/05/27 | 3,760 | 3,765 | 3,760 | 3,765 | +5 | +0.1% | 200 |
| 2024/05/24 | 3,760 | 3,760 | 3,760 | 3,760 | - | - | 100 |
| 2024/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/22 | 3,735 | 3,760 | 3,735 | 3,760 | +25 | +0.7% | 300 |
| 2024/05/21 | 3,750 | 3,750 | 3,735 | 3,735 | - | - | 300 |
| 2024/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/17 | 3,770 | 3,770 | 3,770 | 3,770 | +25 | +0.7% | 100 |
| 2024/05/16 | 3,750 | 3,750 | 3,745 | 3,745 | -5 | -0.1% | 400 |
| 2024/05/15 | 3,760 | 3,765 | 3,750 | 3,750 | ±0 | ±0% | 1,300 |
| 2024/05/14 | 3,790 | 3,790 | 3,750 | 3,750 | -40 | -1.1% | 300 |
| 2024/05/13 | 3,790 | 3,790 | 3,790 | 3,790 | - | - | 200 |
| 2024/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/09 | 3,805 | 3,805 | 3,780 | 3,780 | -30 | -0.8% | 700 |
| 2024/05/08 | 3,855 | 3,855 | 3,810 | 3,810 | ±0 | ±0% | 300 |
| 2024/05/07 | 3,805 | 3,865 | 3,805 | 3,810 | +15 | +0.4% | 300 |
| 2024/05/02 | 3,800 | 3,805 | 3,795 | 3,795 | - | - | 600 |
| 2024/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/30 | 3,740 | 3,750 | 3,740 | 3,750 | +10 | +0.3% | 500 |
| 2024/04/26 | 3,770 | 3,770 | 3,740 | 3,740 | -30 | -0.8% | 200 |
| 2024/04/25 | 3,770 | 3,770 | 3,770 | 3,770 | -35 | -0.9% | 400 |
| 2024/04/24 | 3,805 | 3,810 | 3,805 | 3,805 | ±0 | ±0% | 400 |
| 2024/04/23 | 3,820 | 3,820 | 3,805 | 3,805 | -70 | -1.8% | 300 |
| 2024/04/22 | 3,805 | 3,875 | 3,805 | 3,875 | +75 | +2% | 300 |
| 2024/04/19 | 3,800 | 3,810 | 3,800 | 3,800 | ±0 | ±0% | 900 |
| 2024/04/18 | 3,830 | 3,830 | 3,800 | 3,800 | -10 | -0.3% | 600 |
| 2024/04/17 | 3,810 | 3,880 | 3,810 | 3,810 | -70 | -1.8% | 600 |
| 2024/04/16 | 3,895 | 3,895 | 3,825 | 3,880 | +40 | +1% | 2,500 |
| 2024/04/15 | 3,840 | 3,840 | 3,840 | 3,840 | +5 | +0.1% | 300 |
| 2024/04/12 | 3,865 | 3,865 | 3,835 | 3,835 | -40 | -1% | 200 |
| 2024/04/11 | 3,810 | 3,875 | 3,805 | 3,875 | +55 | +1.4% | 300 |
| 2024/04/10 | 3,770 | 3,820 | 3,770 | 3,820 | +45 | +1.2% | 800 |
| 2024/04/09 | 3,810 | 3,810 | 3,755 | 3,775 | -40 | -1% | 300 |
| 2024/04/08 | 3,815 | 3,815 | 3,815 | 3,815 | ±0 | ±0% | 200 |
| 2024/04/05 | 3,820 | 3,820 | 3,815 | 3,815 | +50 | +1.3% | 400 |
| 2024/04/04 | 3,790 | 3,790 | 3,765 | 3,765 | -60 | -1.6% | 800 |
| 2024/04/03 | 3,775 | 3,860 | 3,775 | 3,825 | ±0 | ±0% | 600 |
| 2024/04/02 | 3,825 | 3,825 | 3,825 | 3,825 | -20 | -0.5% | 100 |
| 2024/04/01 | 3,775 | 3,915 | 3,775 | 3,845 | +90 | +2.4% | 500 |
| 2024/03/29 | 3,755 | 3,755 | 3,755 | 3,755 | +10 | +0.3% | 300 |
| 2024/03/28 | 3,730 | 3,745 | 3,730 | 3,745 | -55 | -1.4% | 200 |
| 2024/03/27 | 3,800 | 3,800 | 3,800 | 3,800 | ±0 | ±0% | 100 |
| 2024/03/26 | 3,800 | 3,800 | 3,800 | 3,800 | +25 | +0.7% | 300 |
| 2024/03/25 | 3,750 | 3,805 | 3,735 | 3,775 | +25 | +0.7% | 1,200 |
| 2024/03/22 | 3,755 | 3,755 | 3,710 | 3,750 | ±0 | ±0% | 800 |
| 2024/03/21 | 3,755 | 3,755 | 3,750 | 3,750 | +35 | +0.9% | 800 |
1～
50
件表示中 / 3468件
類似銘柄と比較する
現在ご覧いただいている「マルヨシセンター」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 |
|---|---|---|---|---|---|---|---|---|
| マルヨシセンター | 378,000円 | +0.4% | -24.4% | - | - | - |
|
香川、徳島、愛媛地盤の中堅食品スーパー。自社工場でＰＢ商品開発・製造。イズミと資本提携 |
| マナベインテリ | - | -4.7% | - | - | - | - |
|
- |
| フライングＧ | - | +4.1% | -14.9% | - | - | - |
|
北関東地盤。郊外型レストラン「フライングガーデン」を直営展開。「爆弾ハンバーグ」が売り物 |
| キューブ | 56,000円 | +5.4% | -21.2% | 0.00% | 22.58倍 | 0.88倍 |
|
「ＭＡＲＫ＆ＬＯＮＡ」など高級ゴルフウェアを企画・販売。国内は直販中心。韓国でも人気に |
| スリーエフ | 43,800円 | -3.3% | -27.8% | 2.28% | 33.18倍 | 0.91倍 |
|
神奈川地盤のコンビニ中堅。１８年春から提携先であるローソンとの共同ブランド店運営に特化 |
市場注目の銘柄
チャート関連のコラム
