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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 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 |
| 2021/06/15 | 3,275 | 3,280 | 3,275 | 3,280 | ±0 | ±0% | 300 |
| 2021/06/14 | 3,280 | 3,280 | 3,275 | 3,280 | ±0 | ±0% | 500 |
| 2021/06/11 | 3,280 | 3,280 | 3,280 | 3,280 | +5 | +0.2% | 100 |
| 2021/06/10 | 3,280 | 3,280 | 3,275 | 3,275 | -10 | -0.3% | 300 |
| 2021/06/09 | 3,280 | 3,285 | 3,280 | 3,285 | ±0 | ±0% | 1,200 |
| 2021/06/08 | 3,285 | 3,285 | 3,280 | 3,285 | +5 | +0.2% | 700 |
| 2021/06/07 | 3,285 | 3,285 | 3,280 | 3,280 | ±0 | ±0% | 900 |
| 2021/06/04 | 3,275 | 3,280 | 3,275 | 3,280 | ±0 | ±0% | 800 |
| 2021/06/03 | 3,280 | 3,280 | 3,275 | 3,280 | ±0 | ±0% | 1,800 |
1001～
1050
件表示中 / 3783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 | 452,500円 | +6.2% | +6.9% | - | - | - |
|
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 | 444,500円 | +15.8% | +44.4% | 3.37% | 6.92倍 | 0.93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 |
| コーアツ工業 | 183,400円 | +13.2% | +71.0% | 0.00% | 7.01倍 | 0.44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 |
| 技研ＨＤ | 23,000円 | -0.1% | -2.6% | 0.48% | 7.78倍 | 0.34倍 |
|
法面工事、消波ブロック型枠貸与、放射線防護設備建築が柱。フリージア系企業群が過半保有 |
| エネルギーパ | - | +241.6% | - | - | - | - |
|
- |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
