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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,520 | 3,520 | 3,520 | 3,520 | ±0 | ±0% | 100 |
| 2024/04/25 | 3,520 | 3,520 | 3,520 | 3,520 | ±0 | ±0% | 500 |
| 2024/04/24 | 3,530 | 3,530 | 3,520 | 3,520 | -10 | -0.3% | 500 |
| 2024/04/23 | 3,530 | 3,530 | 3,530 | 3,530 | +15 | +0.4% | 100 |
| 2024/04/22 | 3,515 | 3,515 | 3,515 | 3,515 | -15 | -0.4% | 200 |
| 2024/04/19 | 3,520 | 3,530 | 3,510 | 3,530 | ±0 | ±0% | 300 |
| 2024/04/18 | 3,530 | 3,530 | 3,530 | 3,530 | ±0 | ±0% | 800 |
| 2024/04/17 | 3,530 | 3,530 | 3,530 | 3,530 | -5 | -0.1% | 200 |
| 2024/04/16 | 3,520 | 3,535 | 3,520 | 3,535 | +15 | +0.4% | 700 |
| 2024/04/15 | 3,520 | 3,520 | 3,520 | 3,520 | +10 | +0.3% | 700 |
| 2024/04/12 | 3,510 | 3,510 | 3,510 | 3,510 | - | - | 200 |
| 2024/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/09 | 3,505 | 3,520 | 3,505 | 3,520 | - | - | 700 |
| 2024/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/05 | 3,510 | 3,530 | 3,500 | 3,510 | -20 | -0.6% | 1,200 |
| 2024/04/04 | 3,500 | 3,530 | 3,500 | 3,530 | +20 | +0.6% | 700 |
| 2024/04/03 | 3,495 | 3,515 | 3,495 | 3,510 | -10 | -0.3% | 500 |
| 2024/04/02 | 3,490 | 3,520 | 3,490 | 3,520 | +30 | +0.9% | 300 |
| 2024/04/01 | 3,510 | 3,510 | 3,490 | 3,490 | +5 | +0.1% | 200 |
| 2024/03/29 | 3,485 | 3,485 | 3,485 | 3,485 | +25 | +0.7% | 100 |
| 2024/03/28 | 3,460 | 3,460 | 3,460 | 3,460 | -75 | -2.1% | 1,200 |
| 2024/03/27 | 3,525 | 3,535 | 3,490 | 3,535 | ±0 | ±0% | 900 |
| 2024/03/26 | 3,510 | 3,535 | 3,510 | 3,535 | +10 | +0.3% | 1,500 |
| 2024/03/25 | 3,520 | 3,525 | 3,520 | 3,525 | - | - | 600 |
| 2024/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/21 | 3,505 | 3,505 | 3,485 | 3,500 | -5 | -0.1% | 500 |
| 2024/03/19 | 3,505 | 3,510 | 3,500 | 3,505 | +35 | +1% | 1,100 |
| 2024/03/18 | 3,500 | 3,500 | 3,470 | 3,470 | -30 | -0.9% | 200 |
| 2024/03/15 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 100 |
| 2024/03/14 | 3,500 | 3,500 | 3,500 | 3,500 | +45 | +1.3% | 200 |
| 2024/03/13 | 3,505 | 3,505 | 3,455 | 3,455 | +5 | +0.1% | 600 |
| 2024/03/12 | 3,505 | 3,505 | 3,450 | 3,450 | -55 | -1.6% | 400 |
| 2024/03/11 | 3,465 | 3,505 | 3,465 | 3,505 | -5 | -0.1% | 200 |
| 2024/03/08 | 3,460 | 3,510 | 3,460 | 3,510 | +5 | +0.1% | 1,000 |
| 2024/03/07 | 3,505 | 3,505 | 3,505 | 3,505 | +25 | +0.7% | 100 |
| 2024/03/06 | 3,510 | 3,510 | 3,480 | 3,480 | -20 | -0.6% | 300 |
| 2024/03/05 | 3,490 | 3,505 | 3,470 | 3,500 | +30 | +0.9% | 1,100 |
| 2024/03/04 | 3,500 | 3,500 | 3,470 | 3,470 | -10 | -0.3% | 700 |
| 2024/03/01 | 3,480 | 3,480 | 3,480 | 3,480 | +15 | +0.4% | 200 |
| 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 |
1～
50
件表示中 / 3445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 | 352,000円 | +1.3% | -13.8% | 3.13% | 10.57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 |
| 工藤建設 | 267,500円 | +6.1% | -16.7% | 3.74% | 20.71倍 | 0.73倍 |
|
神奈川地盤の中堅建設。大規模修繕工事に強み。不動産も。介護（老人ホーム）のＭ＆Ａに注力 |
| 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 | 136,500円 | +19.1% | -20.4% | 1.83% | 10.74倍 | 0.37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 |
| ニッソウ | 276,800円 | +29.2% | +75.4% | 0.00% | 20.48倍 | 1.96倍 |
|
首都圏で賃貸住居・事務所の原状回復工事を中小不動産会社から受注する施工業者。中古再生も |
市場注目の銘柄
チャート関連のコラム
