マルタイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/21 | 3,550 | 3,550 | 3,550 | 3,550 | - | - | 200 |
| 2021/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/19 | 3,490 | 3,490 | 3,490 | 3,490 | -10 | -0.3% | 100 |
| 2021/07/16 | 3,505 | 3,505 | 3,500 | 3,500 | -20 | -0.6% | 300 |
| 2021/07/15 | 3,520 | 3,520 | 3,520 | 3,520 | ±0 | ±0% | 100 |
| 2021/07/14 | 3,520 | 3,520 | 3,520 | 3,520 | ±0 | ±0% | 100 |
| 2021/07/13 | 3,520 | 3,520 | 3,520 | 3,520 | - | - | 100 |
| 2021/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/09 | 3,595 | 3,595 | 3,595 | 3,595 | - | - | 800 |
| 2021/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/07 | 3,495 | 3,495 | 3,495 | 3,495 | - | - | 100 |
| 2021/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/05 | 3,425 | 3,425 | 3,425 | 3,425 | -75 | -2.1% | 300 |
| 2021/07/02 | 3,500 | 3,500 | 3,500 | 3,500 | - | - | 300 |
| 2021/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/29 | 3,500 | 3,500 | 3,500 | 3,500 | - | - | 100 |
| 2021/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/25 | 3,575 | 3,575 | 3,500 | 3,500 | -10 | -0.3% | 300 |
| 2021/06/24 | 3,510 | 3,510 | 3,510 | 3,510 | - | - | 100 |
| 2021/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/16 | 3,420 | 3,440 | 3,420 | 3,440 | -50 | -1.4% | 200 |
| 2021/06/15 | 3,490 | 3,490 | 3,490 | 3,490 | - | - | 100 |
| 2021/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/11 | 3,415 | 3,420 | 3,415 | 3,420 | - | - | 500 |
| 2021/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/09 | 3,485 | 3,485 | 3,485 | 3,485 | - | - | 100 |
| 2021/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/07 | 3,415 | 3,415 | 3,415 | 3,415 | ±0 | ±0% | 100 |
| 2021/06/04 | 3,415 | 3,415 | 3,415 | 3,415 | +70 | +2.1% | 100 |
| 2021/06/03 | 3,345 | 3,350 | 3,345 | 3,345 | +10 | +0.3% | 300 |
| 2021/06/02 | 3,335 | 3,335 | 3,335 | 3,335 | +5 | +0.2% | 100 |
| 2021/06/01 | 3,435 | 3,435 | 3,330 | 3,330 | -105 | -3.1% | 300 |
| 2021/05/31 | 3,435 | 3,435 | 3,435 | 3,435 | +5 | +0.1% | 200 |
| 2021/05/28 | 3,360 | 3,430 | 3,360 | 3,430 | - | - | 200 |
| 2021/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/26 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 100 |
| 2021/05/25 | 3,570 | 3,570 | 3,500 | 3,500 | ±0 | ±0% | 400 |
| 2021/05/24 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 200 |
| 2021/05/21 | 3,600 | 3,600 | 3,500 | 3,500 | - | - | 400 |
| 2021/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/17 | 3,555 | 3,580 | 3,550 | 3,580 | -20 | -0.6% | 300 |
| 2021/05/14 | 3,600 | 3,600 | 3,600 | 3,600 | - | - | 200 |
1001～
1050
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「マルタイ」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 |
|---|---|---|---|---|---|---|---|---|
| マルタイ | 402,500円 | +1.0% | -20.6% | - | - | - |
|
九州地盤の即席麺メーカー。棒ラーメンが九州で高い認知度。サンヨー食品と資本・業務提携 |
| 仙波糖化 | 76,700円 | +5.3% | +10.3% | 1.96% | 14.55倍 | 0.74倍 |
|
着色用などカラメル製品で国内シェア首位。粉末茶も強い食品原料メーカー。中国等に子会社 |
| ＪＦＬＡＨＤ | 16,200円 | -1.9% | +2.3% | 0.00% | 19.54倍 | 1.56倍 |
|
乳製品などの生産・加工や国内外で食品卸。外食も。積極買収・拡大路線から転換し業態集中化 |
| 日和産 | 32,600円 | +2.9% | -65.0% | 1.84% | 19.68倍 | 0.32倍 |
|
非全農系の配合飼料中堅。西日本地盤。５工場。牛用で雪印、日清丸紅と合弁。畜産子会社持つ |
| 石井食 | 31,500円 | +3.1% | -35.3% | 1.27% | 34.96倍 | 1.36倍 |
|
ミートボール、ハンバーグ等の食肉加工品主力。スーパー向け中心。おせちなど年末商戦で稼ぐ |
市場注目の銘柄
チャート関連のコラム
