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 |
|---|---|---|---|---|---|---|---|
| 2020/12/11 | 3,785 | 3,785 | 3,785 | 3,785 | +140 | +3.8% | 100 |
| 2020/12/10 | 3,705 | 3,715 | 3,645 | 3,645 | - | - | 1,000 |
| 2020/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/12/08 | 3,635 | 3,695 | 3,635 | 3,695 | - | - | 200 |
| 2020/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/12/04 | 3,670 | 3,705 | 3,620 | 3,705 | ±0 | ±0% | 500 |
| 2020/12/03 | 3,695 | 3,705 | 3,680 | 3,705 | +25 | +0.7% | 300 |
| 2020/12/02 | 3,700 | 3,780 | 3,680 | 3,680 | -20 | -0.5% | 700 |
| 2020/12/01 | 3,680 | 3,700 | 3,680 | 3,700 | +80 | +2.2% | 500 |
| 2020/11/30 | 3,690 | 3,750 | 3,620 | 3,620 | -80 | -2.2% | 1,200 |
| 2020/11/27 | 3,700 | 3,700 | 3,700 | 3,700 | - | - | 700 |
| 2020/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/11/25 | 3,675 | 3,700 | 3,675 | 3,700 | +95 | +2.6% | 300 |
| 2020/11/24 | 3,655 | 3,655 | 3,585 | 3,605 | +30 | +0.8% | 300 |
| 2020/11/20 | 3,575 | 3,575 | 3,575 | 3,575 | - | - | 100 |
| 2020/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/11/18 | 3,600 | 3,600 | 3,575 | 3,575 | - | - | 300 |
| 2020/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/11/13 | 3,580 | 3,580 | 3,580 | 3,580 | - | - | 100 |
| 2020/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/11/11 | 3,645 | 3,650 | 3,645 | 3,650 | +50 | +1.4% | 400 |
| 2020/11/10 | 3,550 | 3,600 | 3,550 | 3,600 | +120 | +3.4% | 300 |
| 2020/11/09 | 3,600 | 3,620 | 3,480 | 3,480 | -145 | -4% | 900 |
| 2020/11/06 | 3,625 | 3,625 | 3,625 | 3,625 | -25 | -0.7% | 200 |
| 2020/11/05 | 3,650 | 3,650 | 3,650 | 3,650 | +50 | +1.4% | 200 |
| 2020/11/04 | 3,600 | 3,600 | 3,600 | 3,600 | -100 | -2.7% | 600 |
| 2020/11/02 | 3,700 | 3,700 | 3,700 | 3,700 | +5 | +0.1% | 100 |
| 2020/10/30 | 3,695 | 3,695 | 3,695 | 3,695 | - | - | 100 |
| 2020/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/28 | 3,655 | 3,655 | 3,650 | 3,650 | -45 | -1.2% | 400 |
| 2020/10/27 | 3,695 | 3,695 | 3,695 | 3,695 | +40 | +1.1% | 300 |
| 2020/10/26 | 3,660 | 3,660 | 3,655 | 3,655 | -40 | -1.1% | 200 |
| 2020/10/23 | 3,695 | 3,695 | 3,695 | 3,695 | +45 | +1.2% | 300 |
| 2020/10/22 | 3,665 | 3,690 | 3,650 | 3,650 | -45 | -1.2% | 300 |
| 2020/10/21 | 3,680 | 3,700 | 3,640 | 3,695 | +60 | +1.7% | 1,600 |
| 2020/10/20 | 3,635 | 3,635 | 3,620 | 3,635 | ±0 | ±0% | 400 |
| 2020/10/19 | 3,635 | 3,635 | 3,635 | 3,635 | -45 | -1.2% | 100 |
| 2020/10/16 | 3,680 | 3,680 | 3,650 | 3,680 | -20 | -0.5% | 500 |
| 2020/10/15 | 3,700 | 3,700 | 3,700 | 3,700 | - | - | 400 |
| 2020/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/13 | 3,760 | 3,760 | 3,760 | 3,760 | ±0 | ±0% | 200 |
| 2020/10/12 | 3,750 | 3,760 | 3,750 | 3,760 | -10 | -0.3% | 200 |
| 2020/10/09 | 3,785 | 3,785 | 3,765 | 3,770 | -50 | -1.3% | 400 |
| 2020/10/08 | 3,750 | 3,820 | 3,750 | 3,820 | +100 | +2.7% | 200 |
| 2020/10/07 | 3,745 | 3,750 | 3,710 | 3,720 | -165 | -4.2% | 800 |
| 2020/10/06 | 3,750 | 3,885 | 3,750 | 3,885 | -5 | -0.1% | 700 |
| 2020/10/05 | 3,890 | 3,890 | 3,890 | 3,890 | +10 | +0.3% | 400 |
| 2020/10/02 | 3,800 | 3,885 | 3,800 | 3,880 | - | - | 700 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
1151～
1200
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
