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 |
|---|---|---|---|---|---|---|---|
| 2020/08/24 | 3,560 | 3,560 | 3,485 | 3,485 | -5 | -0.1% | 700 |
| 2020/08/21 | 3,440 | 3,490 | 3,440 | 3,490 | +35 | +1% | 600 |
| 2020/08/20 | 3,450 | 3,455 | 3,450 | 3,455 | +45 | +1.3% | 500 |
| 2020/08/19 | 3,455 | 3,455 | 3,350 | 3,410 | -75 | -2.2% | 1,800 |
| 2020/08/18 | 3,490 | 3,490 | 3,480 | 3,485 | -15 | -0.4% | 400 |
| 2020/08/17 | 3,435 | 3,500 | 3,435 | 3,500 | +70 | +2% | 600 |
| 2020/08/14 | 3,420 | 3,430 | 3,420 | 3,430 | +10 | +0.3% | 400 |
| 2020/08/13 | 3,420 | 3,420 | 3,420 | 3,420 | +40 | +1.2% | 400 |
| 2020/08/12 | 3,280 | 3,600 | 3,280 | 3,380 | +90 | +2.7% | 2,200 |
| 2020/08/11 | 3,305 | 3,365 | 3,270 | 3,290 | +25 | +0.8% | 1,700 |
| 2020/08/07 | 3,175 | 3,750 | 3,175 | 3,265 | +90 | +2.8% | 11,300 |
| 2020/08/06 | 3,175 | 3,175 | 3,175 | 3,175 | ±0 | ±0% | 100 |
| 2020/08/05 | 3,225 | 3,225 | 3,170 | 3,175 | -5 | -0.2% | 600 |
| 2020/08/04 | 3,205 | 3,205 | 3,180 | 3,180 | +30 | +1% | 200 |
| 2020/08/03 | 3,150 | 3,150 | 3,150 | 3,150 | ±0 | ±0% | 200 |
| 2020/07/31 | 3,195 | 3,195 | 3,150 | 3,150 | -10 | -0.3% | 400 |
| 2020/07/30 | 3,255 | 3,255 | 3,160 | 3,160 | +20 | +0.6% | 1,300 |
| 2020/07/29 | 3,130 | 3,140 | 3,130 | 3,140 | -10 | -0.3% | 200 |
| 2020/07/28 | 3,150 | 3,150 | 3,150 | 3,150 | ±0 | ±0% | 200 |
| 2020/07/27 | 3,220 | 3,220 | 3,150 | 3,150 | -20 | -0.6% | 400 |
| 2020/07/22 | 3,130 | 3,170 | 3,120 | 3,170 | +40 | +1.3% | 500 |
| 2020/07/21 | 3,130 | 3,135 | 3,130 | 3,130 | +10 | +0.3% | 300 |
| 2020/07/20 | 3,200 | 3,200 | 3,120 | 3,120 | ±0 | ±0% | 1,000 |
| 2020/07/17 | 3,110 | 3,120 | 3,110 | 3,120 | - | - | 500 |
| 2020/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/15 | 3,150 | 3,150 | 3,150 | 3,150 | +20 | +0.6% | 100 |
| 2020/07/14 | 3,130 | 3,130 | 3,130 | 3,130 | -35 | -1.1% | 100 |
| 2020/07/13 | 3,165 | 3,165 | 3,165 | 3,165 | ±0 | ±0% | 100 |
| 2020/07/10 | 3,115 | 3,165 | 3,115 | 3,165 | +35 | +1.1% | 600 |
| 2020/07/09 | 3,170 | 3,170 | 3,130 | 3,130 | -55 | -1.7% | 200 |
| 2020/07/08 | 3,185 | 3,185 | 3,185 | 3,185 | +35 | +1.1% | 100 |
| 2020/07/07 | 3,170 | 3,170 | 3,150 | 3,150 | -20 | -0.6% | 300 |
| 2020/07/06 | 3,170 | 3,170 | 3,090 | 3,170 | +35 | +1.1% | 800 |
| 2020/07/03 | 3,135 | 3,135 | 3,135 | 3,135 | -25 | -0.8% | 100 |
| 2020/07/02 | 3,100 | 3,160 | 3,100 | 3,160 | +75 | +2.4% | 800 |
| 2020/07/01 | 3,100 | 3,100 | 3,085 | 3,085 | - | - | 300 |
| 2020/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/29 | 3,125 | 3,125 | 3,120 | 3,120 | +65 | +2.1% | 600 |
| 2020/06/26 | 3,055 | 3,055 | 3,055 | 3,055 | -45 | -1.5% | 200 |
| 2020/06/25 | 3,100 | 3,100 | 3,100 | 3,100 | +60 | +2% | 100 |
| 2020/06/24 | 3,040 | 3,040 | 3,040 | 3,040 | -30 | -1% | 100 |
| 2020/06/23 | 3,020 | 3,070 | 3,020 | 3,070 | - | - | 300 |
| 2020/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/19 | 3,050 | 3,090 | 3,050 | 3,090 | - | - | 300 |
| 2020/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/17 | 2,980 | 3,035 | 2,980 | 3,035 | +35 | +1.2% | 300 |
| 2020/06/16 | 3,000 | 3,000 | 3,000 | 3,000 | -40 | -1.3% | 300 |
| 2020/06/15 | 3,000 | 3,050 | 3,000 | 3,040 | +55 | +1.8% | 400 |
| 2020/06/12 | 3,000 | 3,000 | 2,985 | 2,985 | - | - | 200 |
| 2020/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
1201～
1250
件表示中 / 3744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 | 407,000円 | +6.2% | +6.9% | 2.58% | 13.93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 |
| 創建エース | 1,500円 | +29.4% | - | 0.00% | - | 11.72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 |
| サンユ建 | 108,400円 | +12.4% | -47.1% | 2.31% | 13.05倍 | 0.30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 |
| エネルギーパ | - | +241.6% | - | - | - | - |
|
- |
| コーアツ工業 | 157,200円 | +13.2% | +71.0% | 2.23% | 6.01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
