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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 3,800 | 3,800 | 3,800 | 3,800 | +30 | +0.8% | 100 |
| 2025/02/17 | 3,770 | 3,770 | 3,770 | 3,770 | +10 | +0.3% | 600 |
| 2025/02/14 | 3,870 | 3,870 | 3,760 | 3,760 | -65 | -1.7% | 1,200 |
| 2025/02/13 | 3,865 | 3,870 | 3,820 | 3,825 | -15 | -0.4% | 2,000 |
| 2025/02/12 | 3,840 | 3,840 | 3,840 | 3,840 | +10 | +0.3% | 200 |
| 2025/02/10 | 3,830 | 3,830 | 3,830 | 3,830 | - | - | 400 |
| 2025/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/06 | 3,825 | 3,875 | 3,825 | 3,875 | +50 | +1.3% | 400 |
| 2025/02/05 | 3,960 | 3,960 | 3,825 | 3,825 | -70 | -1.8% | 2,000 |
| 2025/02/04 | 3,900 | 3,900 | 3,895 | 3,895 | +10 | +0.3% | 600 |
| 2025/02/03 | 3,885 | 3,885 | 3,885 | 3,885 | +35 | +0.9% | 600 |
| 2025/01/31 | 3,870 | 3,890 | 3,850 | 3,850 | +15 | +0.4% | 700 |
| 2025/01/30 | 3,835 | 3,835 | 3,835 | 3,835 | - | - | 100 |
| 2025/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/27 | 3,865 | 3,865 | 3,830 | 3,830 | -25 | -0.6% | 1,000 |
| 2025/01/24 | 3,860 | 3,865 | 3,855 | 3,855 | +10 | +0.3% | 400 |
| 2025/01/23 | 3,845 | 3,845 | 3,845 | 3,845 | -5 | -0.1% | 200 |
| 2025/01/22 | 3,830 | 3,850 | 3,830 | 3,850 | - | - | 400 |
| 2025/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/16 | 3,760 | 3,760 | 3,760 | 3,760 | -70 | -1.8% | 600 |
| 2025/01/15 | 3,830 | 3,830 | 3,825 | 3,830 | - | - | 400 |
| 2025/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/10 | 3,760 | 3,840 | 3,750 | 3,840 | +80 | +2.1% | 1,400 |
| 2025/01/09 | 3,800 | 3,800 | 3,760 | 3,760 | - | - | 300 |
| 2025/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/06 | 3,855 | 3,855 | 3,800 | 3,845 | +15 | +0.4% | 800 |
| 2024/12/30 | 3,710 | 3,840 | 3,710 | 3,830 | +70 | +1.9% | 500 |
| 2024/12/27 | 3,750 | 3,760 | 3,750 | 3,760 | - | - | 700 |
| 2024/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/25 | 3,860 | 3,860 | 3,715 | 3,715 | -85 | -2.2% | 1,100 |
| 2024/12/24 | 3,800 | 3,800 | 3,800 | 3,800 | +45 | +1.2% | 100 |
| 2024/12/23 | 3,780 | 3,780 | 3,685 | 3,755 | +30 | +0.8% | 400 |
| 2024/12/20 | 3,690 | 3,795 | 3,680 | 3,725 | - | - | 1,400 |
| 2024/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/17 | 3,795 | 3,795 | 3,725 | 3,735 | +10 | +0.3% | 700 |
| 2024/12/16 | 3,725 | 3,725 | 3,725 | 3,725 | -35 | -0.9% | 200 |
| 2024/12/13 | 3,775 | 3,775 | 3,760 | 3,760 | - | - | 200 |
| 2024/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/10 | 3,830 | 3,830 | 3,830 | 3,830 | ±0 | ±0% | 200 |
| 2024/12/09 | 3,830 | 3,830 | 3,830 | 3,830 | - | - | 300 |
| 2024/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/05 | 3,875 | 3,875 | 3,760 | 3,760 | -70 | -1.8% | 500 |
| 2024/12/04 | 3,825 | 3,830 | 3,825 | 3,830 | +50 | +1.3% | 200 |
| 2024/12/03 | 3,780 | 3,780 | 3,780 | 3,780 | +30 | +0.8% | 200 |
51～
100
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
