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 |
|---|---|---|---|---|---|---|---|
| 2023/02/03 | 3,270 | 3,270 | 3,230 | 3,230 | -10 | -0.3% | 500 |
| 2023/02/02 | 3,230 | 3,240 | 3,230 | 3,240 | +10 | +0.3% | 400 |
| 2023/02/01 | 3,225 | 3,230 | 3,220 | 3,230 | +5 | +0.2% | 400 |
| 2023/01/31 | 3,170 | 3,225 | 3,170 | 3,225 | ±0 | ±0% | 300 |
| 2023/01/30 | 3,175 | 3,225 | 3,175 | 3,225 | - | - | 400 |
| 2023/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/26 | 3,165 | 3,165 | 3,160 | 3,160 | -10 | -0.3% | 300 |
| 2023/01/25 | 3,175 | 3,175 | 3,170 | 3,170 | +10 | +0.3% | 1,000 |
| 2023/01/24 | 3,160 | 3,160 | 3,140 | 3,160 | +10 | +0.3% | 500 |
| 2023/01/23 | 3,165 | 3,165 | 3,150 | 3,150 | ±0 | ±0% | 400 |
| 2023/01/20 | 3,185 | 3,185 | 3,150 | 3,150 | +25 | +0.8% | 200 |
| 2023/01/19 | 3,125 | 3,125 | 3,125 | 3,125 | -10 | -0.3% | 100 |
| 2023/01/18 | 3,120 | 3,170 | 3,110 | 3,135 | +15 | +0.5% | 1,300 |
| 2023/01/17 | 3,120 | 3,120 | 3,120 | 3,120 | ±0 | ±0% | 100 |
| 2023/01/16 | 3,130 | 3,130 | 3,120 | 3,120 | ±0 | ±0% | 600 |
| 2023/01/13 | 3,120 | 3,120 | 3,120 | 3,120 | -10 | -0.3% | 100 |
| 2023/01/12 | 3,125 | 3,130 | 3,125 | 3,130 | -5 | -0.2% | 300 |
| 2023/01/11 | 3,135 | 3,135 | 3,135 | 3,135 | -5 | -0.2% | 100 |
| 2023/01/10 | 3,140 | 3,140 | 3,140 | 3,140 | -10 | -0.3% | 100 |
| 2023/01/06 | 3,150 | 3,150 | 3,150 | 3,150 | ±0 | ±0% | 100 |
| 2023/01/05 | 3,115 | 3,150 | 3,115 | 3,150 | +25 | +0.8% | 1,400 |
| 2023/01/04 | 3,130 | 3,195 | 3,125 | 3,125 | - | - | 700 |
| 2022/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/29 | 3,165 | 3,165 | 3,165 | 3,165 | ±0 | ±0% | 100 |
| 2022/12/28 | 3,155 | 3,165 | 3,155 | 3,165 | -10 | -0.3% | 500 |
| 2022/12/27 | 3,130 | 3,175 | 3,130 | 3,175 | +30 | +1% | 400 |
| 2022/12/26 | 3,145 | 3,145 | 3,145 | 3,145 | ±0 | ±0% | 300 |
| 2022/12/23 | 3,145 | 3,145 | 3,145 | 3,145 | +10 | +0.3% | 400 |
| 2022/12/22 | 3,100 | 3,135 | 3,100 | 3,135 | +30 | +1% | 800 |
| 2022/12/21 | 3,100 | 3,105 | 3,100 | 3,105 | +5 | +0.2% | 300 |
| 2022/12/20 | 3,140 | 3,140 | 3,100 | 3,100 | -55 | -1.7% | 1,200 |
| 2022/12/19 | 3,140 | 3,155 | 3,140 | 3,155 | +10 | +0.3% | 700 |
| 2022/12/16 | 3,140 | 3,145 | 3,135 | 3,145 | ±0 | ±0% | 600 |
| 2022/12/15 | 3,145 | 3,145 | 3,140 | 3,145 | -5 | -0.2% | 1,100 |
| 2022/12/14 | 3,140 | 3,165 | 3,140 | 3,150 | ±0 | ±0% | 600 |
| 2022/12/13 | 3,135 | 3,150 | 3,135 | 3,150 | +5 | +0.2% | 300 |
| 2022/12/12 | 3,135 | 3,175 | 3,135 | 3,145 | +5 | +0.2% | 500 |
| 2022/12/09 | 3,135 | 3,140 | 3,135 | 3,140 | +5 | +0.2% | 200 |
| 2022/12/08 | 3,140 | 3,145 | 3,135 | 3,135 | -10 | -0.3% | 500 |
| 2022/12/07 | 3,135 | 3,145 | 3,135 | 3,145 | +10 | +0.3% | 200 |
| 2022/12/06 | 3,135 | 3,135 | 3,135 | 3,135 | ±0 | ±0% | 100 |
| 2022/12/05 | 3,145 | 3,150 | 3,135 | 3,135 | -30 | -0.9% | 1,500 |
| 2022/12/02 | 3,155 | 3,165 | 3,155 | 3,165 | +20 | +0.6% | 900 |
| 2022/12/01 | 3,145 | 3,145 | 3,145 | 3,145 | -15 | -0.5% | 100 |
| 2022/11/30 | 3,140 | 3,160 | 3,140 | 3,160 | +15 | +0.5% | 500 |
| 2022/11/29 | 3,150 | 3,160 | 3,145 | 3,145 | - | - | 1,100 |
| 2022/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/25 | 3,150 | 3,150 | 3,130 | 3,150 | ±0 | ±0% | 700 |
| 2022/11/24 | 3,130 | 3,150 | 3,130 | 3,150 | +20 | +0.6% | 200 |
| 2022/11/22 | 3,120 | 3,130 | 3,120 | 3,130 | -5 | -0.2% | 200 |
601～
650
件表示中 / 3743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 | 404,000円 | +6.2% | +6.9% | 2.60% | 13.83倍 | 0.70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 |
| サンユ建 | 110,000円 | +12.4% | -47.1% | 2.27% | 13.24倍 | 0.31倍 |
|
建築で創業し現在は不動産事業（賃貸・宅地販売）との２本柱。金属製品加工やホテル事業も |
| 創建エース | 1,400円 | +29.4% | - | 0.00% | - | 10.94倍 |
|
社名変更頻繁。建設主体。コスメ衛生品、自動車オイル等で再建狙ったが不発、経営陣入れ替わる |
| エネルギーパ | - | +241.6% | - | - | - | - |
|
- |
| コーアツ工業 | 157,000円 | +13.2% | +71.0% | 2.23% | 6.00倍 | 0.38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 |
市場注目の銘柄
チャート関連のコラム
