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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 3,430 | 3,430 | 3,395 | 3,425 | +55 | +1.6% | 800 |
| 2023/06/28 | 3,370 | 3,370 | 3,370 | 3,370 | +10 | +0.3% | 100 |
| 2023/06/27 | 3,365 | 3,365 | 3,360 | 3,360 | +15 | +0.4% | 200 |
| 2023/06/26 | 3,350 | 3,355 | 3,345 | 3,345 | +15 | +0.5% | 1,300 |
| 2023/06/23 | 3,340 | 3,345 | 3,330 | 3,330 | -15 | -0.4% | 700 |
| 2023/06/22 | 3,345 | 3,345 | 3,335 | 3,345 | +5 | +0.1% | 500 |
| 2023/06/21 | 3,340 | 3,340 | 3,340 | 3,340 | - | - | 400 |
| 2023/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/19 | 3,340 | 3,340 | 3,330 | 3,335 | +25 | +0.8% | 600 |
| 2023/06/16 | 3,350 | 3,350 | 3,305 | 3,310 | -40 | -1.2% | 800 |
| 2023/06/15 | 3,345 | 3,350 | 3,295 | 3,350 | +10 | +0.3% | 1,500 |
| 2023/06/14 | 3,340 | 3,340 | 3,340 | 3,340 | +25 | +0.8% | 100 |
| 2023/06/13 | 3,315 | 3,315 | 3,315 | 3,315 | -30 | -0.9% | 100 |
| 2023/06/12 | 3,345 | 3,345 | 3,345 | 3,345 | ±0 | ±0% | 300 |
| 2023/06/09 | 3,340 | 3,345 | 3,330 | 3,345 | +45 | +1.4% | 400 |
| 2023/06/08 | 3,335 | 3,335 | 3,300 | 3,300 | -35 | -1% | 300 |
| 2023/06/07 | 3,335 | 3,335 | 3,335 | 3,335 | - | - | 100 |
| 2023/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/05 | 3,320 | 3,335 | 3,320 | 3,335 | - | - | 800 |
| 2023/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/01 | 3,280 | 3,280 | 3,280 | 3,280 | -50 | -1.5% | 100 |
| 2023/05/31 | 3,340 | 3,340 | 3,265 | 3,330 | +20 | +0.6% | 900 |
| 2023/05/30 | 3,305 | 3,310 | 3,305 | 3,310 | -25 | -0.7% | 200 |
| 2023/05/29 | 3,330 | 3,335 | 3,330 | 3,335 | +10 | +0.3% | 600 |
| 2023/05/26 | 3,300 | 3,345 | 3,300 | 3,325 | -5 | -0.2% | 400 |
| 2023/05/25 | 3,330 | 3,330 | 3,330 | 3,330 | +30 | +0.9% | 500 |
| 2023/05/24 | 3,305 | 3,305 | 3,300 | 3,300 | -25 | -0.8% | 200 |
| 2023/05/23 | 3,325 | 3,325 | 3,325 | 3,325 | +15 | +0.5% | 200 |
| 2023/05/22 | 3,280 | 3,320 | 3,280 | 3,310 | +50 | +1.5% | 1,300 |
| 2023/05/19 | 3,285 | 3,285 | 3,260 | 3,260 | -10 | -0.3% | 500 |
| 2023/05/18 | 3,275 | 3,275 | 3,270 | 3,270 | -5 | -0.2% | 600 |
| 2023/05/17 | 3,280 | 3,280 | 3,265 | 3,275 | - | - | 900 |
| 2023/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/12 | 3,280 | 3,300 | 3,280 | 3,300 | +20 | +0.6% | 300 |
| 2023/05/11 | 3,290 | 3,300 | 3,260 | 3,280 | ±0 | ±0% | 1,700 |
| 2023/05/10 | 3,280 | 3,280 | 3,280 | 3,280 | ±0 | ±0% | 300 |
| 2023/05/09 | 3,280 | 3,280 | 3,280 | 3,280 | -20 | -0.6% | 200 |
| 2023/05/08 | 3,300 | 3,300 | 3,300 | 3,300 | - | - | 300 |
| 2023/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/01 | 3,295 | 3,295 | 3,295 | 3,295 | +35 | +1.1% | 200 |
| 2023/04/28 | 3,260 | 3,260 | 3,260 | 3,260 | - | - | 100 |
| 2023/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/25 | 3,295 | 3,295 | 3,295 | 3,295 | +5 | +0.2% | 500 |
| 2023/04/24 | 3,290 | 3,290 | 3,290 | 3,290 | ±0 | ±0% | 100 |
| 2023/04/21 | 3,290 | 3,290 | 3,290 | 3,290 | - | - | 100 |
| 2023/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/19 | 3,270 | 3,270 | 3,250 | 3,250 | - | - | 600 |
| 2023/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
451～
500
件表示中 / 3692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 | 394,500円 | +6.2% | +6.9% | 2.66% | 13.50倍 | 0.71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 |
| カドス | 365,500円 | +3.5% | +12.1% | 3.56% | 8.18倍 | 0.83倍 |
|
山口、広島が地盤。地主の土地活用と企業の出店需要つないで建設工事を獲得。不動産業も展開 |
| エネルギーパ | - | +241.6% | - | - | - | - |
|
- |
| シンクレイヤ | 64,000円 | +6.7% | +2.6% | 4.38% | 5.62倍 | 0.48倍 |
|
ＣＡＴＶ事業者向けシステム構築。インターネットサービスへ展開。無線通信事業に参入 |
| アスミＨＤ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
