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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 3,330 | 3,360 | 3,330 | 3,360 | - | - | 400 |
| 2021/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/25 | 3,350 | 3,350 | 3,350 | 3,350 | +10 | +0.3% | 200 |
| 2021/08/24 | 3,330 | 3,340 | 3,330 | 3,340 | +15 | +0.5% | 300 |
| 2021/08/23 | 3,325 | 3,345 | 3,315 | 3,325 | -15 | -0.4% | 800 |
| 2021/08/20 | 3,345 | 3,360 | 3,340 | 3,340 | +10 | +0.3% | 1,800 |
| 2021/08/19 | 3,320 | 3,330 | 3,320 | 3,330 | +25 | +0.8% | 300 |
| 2021/08/18 | 3,325 | 3,325 | 3,300 | 3,305 | -40 | -1.2% | 600 |
| 2021/08/17 | 3,345 | 3,345 | 3,345 | 3,345 | - | - | 200 |
| 2021/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/13 | 3,315 | 3,315 | 3,305 | 3,305 | -10 | -0.3% | 300 |
| 2021/08/12 | 3,325 | 3,325 | 3,315 | 3,315 | +10 | +0.3% | 300 |
| 2021/08/11 | 3,310 | 3,310 | 3,305 | 3,305 | -5 | -0.2% | 600 |
| 2021/08/10 | 3,345 | 3,400 | 3,300 | 3,310 | -70 | -2.1% | 4,800 |
| 2021/08/06 | 3,340 | 3,390 | 3,340 | 3,380 | +45 | +1.3% | 1,500 |
| 2021/08/05 | 3,310 | 3,350 | 3,310 | 3,335 | +25 | +0.8% | 1,100 |
| 2021/08/04 | 3,310 | 3,310 | 3,310 | 3,310 | -5 | -0.2% | 300 |
| 2021/08/03 | 3,315 | 3,315 | 3,305 | 3,315 | ±0 | ±0% | 800 |
| 2021/08/02 | 3,300 | 3,315 | 3,300 | 3,315 | +15 | +0.5% | 400 |
| 2021/07/30 | 3,305 | 3,305 | 3,300 | 3,300 | -5 | -0.2% | 200 |
| 2021/07/29 | 3,305 | 3,305 | 3,305 | 3,305 | -5 | -0.2% | 200 |
| 2021/07/28 | 3,310 | 3,310 | 3,310 | 3,310 | +20 | +0.6% | 200 |
| 2021/07/27 | 3,290 | 3,290 | 3,290 | 3,290 | -10 | -0.3% | 100 |
| 2021/07/26 | 3,305 | 3,305 | 3,300 | 3,300 | - | - | 800 |
| 2021/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/20 | 3,305 | 3,305 | 3,305 | 3,305 | ±0 | ±0% | 100 |
| 2021/07/19 | 3,305 | 3,305 | 3,305 | 3,305 | +5 | +0.2% | 200 |
| 2021/07/16 | 3,300 | 3,300 | 3,300 | 3,300 | ±0 | ±0% | 100 |
| 2021/07/15 | 3,290 | 3,300 | 3,290 | 3,300 | +10 | +0.3% | 300 |
| 2021/07/14 | 3,300 | 3,300 | 3,290 | 3,290 | -15 | -0.5% | 700 |
| 2021/07/13 | 3,305 | 3,305 | 3,305 | 3,305 | +5 | +0.2% | 400 |
| 2021/07/12 | 3,300 | 3,300 | 3,295 | 3,300 | ±0 | ±0% | 600 |
| 2021/07/09 | 3,300 | 3,300 | 3,290 | 3,300 | ±0 | ±0% | 600 |
| 2021/07/08 | 3,300 | 3,300 | 3,300 | 3,300 | +5 | +0.2% | 200 |
| 2021/07/07 | 3,300 | 3,300 | 3,295 | 3,295 | -5 | -0.2% | 400 |
| 2021/07/06 | 3,300 | 3,300 | 3,300 | 3,300 | +10 | +0.3% | 100 |
| 2021/07/05 | 3,295 | 3,295 | 3,290 | 3,290 | -5 | -0.2% | 800 |
| 2021/07/02 | 3,295 | 3,295 | 3,295 | 3,295 | ±0 | ±0% | 200 |
| 2021/07/01 | 3,290 | 3,295 | 3,290 | 3,295 | +5 | +0.2% | 700 |
| 2021/06/30 | 3,295 | 3,295 | 3,290 | 3,290 | -5 | -0.2% | 900 |
| 2021/06/29 | 3,290 | 3,295 | 3,290 | 3,295 | +5 | +0.2% | 1,100 |
| 2021/06/28 | 3,290 | 3,290 | 3,290 | 3,290 | +10 | +0.3% | 1,000 |
| 2021/06/25 | 3,290 | 3,290 | 3,280 | 3,280 | -10 | -0.3% | 500 |
| 2021/06/24 | 3,285 | 3,290 | 3,285 | 3,290 | +10 | +0.3% | 200 |
| 2021/06/23 | 3,280 | 3,280 | 3,280 | 3,280 | ±0 | ±0% | 100 |
| 2021/06/22 | 3,280 | 3,280 | 3,275 | 3,280 | -10 | -0.3% | 500 |
| 2021/06/21 | 3,280 | 3,295 | 3,270 | 3,290 | ±0 | ±0% | 1,100 |
| 2021/06/18 | 3,290 | 3,295 | 3,290 | 3,290 | ±0 | ±0% | 700 |
| 2021/06/17 | 3,285 | 3,290 | 3,280 | 3,290 | ±0 | ±0% | 700 |
| 2021/06/16 | 3,275 | 3,290 | 3,275 | 3,290 | +10 | +0.3% | 2,600 |
901～
950
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
