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 |
|---|---|---|---|---|---|---|---|
| 2021/02/26 | 3,715 | 3,730 | 3,715 | 3,730 | -30 | -0.8% | 300 |
| 2021/02/25 | 3,760 | 3,760 | 3,760 | 3,760 | - | - | 300 |
| 2021/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/22 | 3,750 | 3,760 | 3,750 | 3,760 | - | - | 1,000 |
| 2021/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/18 | 3,700 | 3,700 | 3,700 | 3,700 | -50 | -1.3% | 200 |
| 2021/02/17 | 3,750 | 3,750 | 3,750 | 3,750 | -70 | -1.8% | 300 |
| 2021/02/16 | 3,820 | 3,820 | 3,820 | 3,820 | +30 | +0.8% | 100 |
| 2021/02/15 | 3,755 | 3,790 | 3,755 | 3,790 | +35 | +0.9% | 700 |
| 2021/02/12 | 3,785 | 3,790 | 3,755 | 3,755 | +5 | +0.1% | 500 |
| 2021/02/10 | 3,755 | 3,755 | 3,750 | 3,750 | -5 | -0.1% | 800 |
| 2021/02/09 | 3,755 | 3,755 | 3,755 | 3,755 | -25 | -0.7% | 100 |
| 2021/02/08 | 3,785 | 3,790 | 3,780 | 3,780 | +25 | +0.7% | 300 |
| 2021/02/05 | 3,745 | 3,755 | 3,745 | 3,755 | - | - | 400 |
| 2021/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/02 | 3,985 | 3,985 | 3,745 | 3,745 | -135 | -3.5% | 1,300 |
| 2021/02/01 | 3,760 | 3,880 | 3,760 | 3,880 | -20 | -0.5% | 300 |
| 2021/01/29 | 3,900 | 3,900 | 3,900 | 3,900 | ±0 | ±0% | 100 |
| 2021/01/28 | 3,900 | 3,900 | 3,900 | 3,900 | ±0 | ±0% | 100 |
| 2021/01/27 | 3,890 | 3,900 | 3,890 | 3,900 | +40 | +1% | 200 |
| 2021/01/26 | 3,860 | 3,860 | 3,860 | 3,860 | +30 | +0.8% | 100 |
| 2021/01/25 | 3,830 | 3,830 | 3,830 | 3,830 | - | - | 200 |
| 2021/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/21 | 3,805 | 3,830 | 3,805 | 3,830 | +80 | +2.1% | 200 |
| 2021/01/20 | 3,765 | 3,770 | 3,750 | 3,750 | +10 | +0.3% | 400 |
| 2021/01/19 | 3,760 | 3,760 | 3,740 | 3,740 | -10 | -0.3% | 200 |
| 2021/01/18 | 3,750 | 3,750 | 3,750 | 3,750 | - | - | 200 |
| 2021/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/13 | 3,705 | 3,705 | 3,700 | 3,700 | - | - | 400 |
| 2021/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/08 | 3,700 | 3,780 | 3,700 | 3,775 | +80 | +2.2% | 600 |
| 2021/01/07 | 3,695 | 3,695 | 3,695 | 3,695 | +5 | +0.1% | 100 |
| 2021/01/06 | 3,780 | 3,780 | 3,690 | 3,690 | -70 | -1.9% | 200 |
| 2021/01/05 | 3,755 | 3,760 | 3,755 | 3,760 | +110 | +3% | 400 |
| 2021/01/04 | 3,640 | 3,650 | 3,640 | 3,650 | - | - | 400 |
| 2020/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/12/29 | 3,755 | 3,755 | 3,755 | 3,755 | ±0 | ±0% | 100 |
| 2020/12/28 | 3,665 | 3,755 | 3,665 | 3,755 | +105 | +2.9% | 400 |
| 2020/12/25 | 3,645 | 3,650 | 3,620 | 3,650 | +10 | +0.3% | 400 |
| 2020/12/24 | 3,615 | 3,640 | 3,615 | 3,640 | +95 | +2.7% | 200 |
| 2020/12/23 | 3,545 | 3,545 | 3,545 | 3,545 | +15 | +0.4% | 100 |
| 2020/12/22 | 3,680 | 4,000 | 3,530 | 3,530 | -110 | -3% | 2,200 |
| 2020/12/21 | 3,640 | 3,640 | 3,640 | 3,640 | -60 | -1.6% | 200 |
| 2020/12/18 | 3,700 | 3,700 | 3,700 | 3,700 | ±0 | ±0% | 100 |
| 2020/12/17 | 3,700 | 3,700 | 3,700 | 3,700 | +50 | +1.4% | 100 |
| 2020/12/16 | 3,655 | 3,655 | 3,650 | 3,650 | -60 | -1.6% | 600 |
| 2020/12/15 | 3,710 | 3,710 | 3,710 | 3,710 | - | - | 100 |
| 2020/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
1101～
1150
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% | 1.24% | 20.24倍 | 0.78倍 |
|
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% | 19.69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
