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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 3,990 | 3,990 | 3,900 | 3,980 | -10 | -0.3% | 1,200 |
| 2024/09/17 | 3,985 | 4,000 | 3,985 | 3,990 | ±0 | ±0% | 500 |
| 2024/09/13 | 4,000 | 4,000 | 3,990 | 3,990 | -55 | -1.4% | 700 |
| 2024/09/12 | 4,080 | 4,080 | 4,005 | 4,045 | -35 | -0.9% | 1,700 |
| 2024/09/11 | 4,080 | 4,105 | 4,080 | 4,080 | -45 | -1.1% | 1,200 |
| 2024/09/10 | 4,145 | 4,145 | 4,125 | 4,125 | +75 | +1.9% | 300 |
| 2024/09/09 | 4,120 | 4,120 | 4,050 | 4,050 | -70 | -1.7% | 800 |
| 2024/09/06 | 4,135 | 4,135 | 4,120 | 4,120 | -15 | -0.4% | 1,300 |
| 2024/09/05 | 4,230 | 4,235 | 4,135 | 4,135 | -85 | -2% | 1,400 |
| 2024/09/04 | 4,225 | 4,225 | 4,180 | 4,220 | -10 | -0.2% | 1,100 |
| 2024/09/03 | 4,215 | 4,230 | 4,215 | 4,230 | +10 | +0.2% | 800 |
| 2024/09/02 | 4,190 | 4,220 | 4,190 | 4,220 | +100 | +2.4% | 400 |
| 2024/08/30 | 4,225 | 4,225 | 4,120 | 4,120 | -105 | -2.5% | 500 |
| 2024/08/29 | 4,240 | 4,240 | 4,225 | 4,225 | +55 | +1.3% | 1,200 |
| 2024/08/28 | 4,135 | 4,180 | 4,135 | 4,170 | +35 | +0.8% | 800 |
| 2024/08/27 | 4,135 | 4,135 | 4,135 | 4,135 | -10 | -0.2% | 300 |
| 2024/08/26 | 4,150 | 4,155 | 4,075 | 4,145 | +70 | +1.7% | 2,000 |
| 2024/08/23 | 4,085 | 4,085 | 4,075 | 4,075 | -10 | -0.2% | 600 |
| 2024/08/22 | 4,085 | 4,085 | 4,085 | 4,085 | - | - | 100 |
| 2024/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/19 | 4,085 | 4,085 | 4,085 | 4,085 | +35 | +0.9% | 100 |
| 2024/08/16 | 4,045 | 4,065 | 4,045 | 4,050 | - | - | 1,400 |
| 2024/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/14 | 3,870 | 4,050 | 3,870 | 4,050 | +180 | +4.7% | 1,200 |
| 2024/08/13 | 3,940 | 3,940 | 3,870 | 3,870 | -70 | -1.8% | 600 |
| 2024/08/09 | 4,020 | 4,020 | 3,940 | 3,940 | -10 | -0.3% | 600 |
| 2024/08/08 | 4,065 | 4,065 | 3,825 | 3,950 | +25 | +0.6% | 3,100 |
| 2024/08/07 | 3,810 | 3,925 | 3,810 | 3,925 | +110 | +2.9% | 1,000 |
| 2024/08/06 | 3,460 | 3,930 | 3,460 | 3,815 | +515 | +15.6% | 1,500 |
| 2024/08/05 | 3,820 | 3,830 | 3,300 | 3,300 | -695 | -17.4% | 5,900 |
| 2024/08/02 | 4,015 | 4,015 | 3,920 | 3,995 | - | - | 1,700 |
| 2024/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/31 | 4,215 | 4,215 | 4,215 | 4,215 | - | - | 100 |
| 2024/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/29 | 4,125 | 4,215 | 4,125 | 4,215 | +80 | +1.9% | 200 |
| 2024/07/26 | 4,135 | 4,135 | 4,135 | 4,135 | -5 | -0.1% | 100 |
| 2024/07/25 | 4,170 | 4,170 | 4,070 | 4,140 | +40 | +1% | 1,500 |
| 2024/07/24 | 4,100 | 4,215 | 4,100 | 4,100 | ±0 | ±0% | 900 |
| 2024/07/23 | 4,100 | 4,100 | 4,100 | 4,100 | -5 | -0.1% | 200 |
| 2024/07/22 | 4,105 | 4,105 | 4,105 | 4,105 | -70 | -1.7% | 500 |
| 2024/07/19 | 4,175 | 4,175 | 4,175 | 4,175 | -5 | -0.1% | 300 |
| 2024/07/18 | 4,250 | 4,250 | 4,180 | 4,180 | -60 | -1.4% | 900 |
| 2024/07/17 | 4,240 | 4,240 | 4,170 | 4,240 | -5 | -0.1% | 900 |
| 2024/07/16 | 4,245 | 4,245 | 4,245 | 4,245 | +55 | +1.3% | 200 |
| 2024/07/12 | 4,190 | 4,190 | 4,190 | 4,190 | ±0 | ±0% | 200 |
| 2024/07/11 | 4,190 | 4,190 | 4,190 | 4,190 | - | - | 200 |
| 2024/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/09 | 4,175 | 4,270 | 4,105 | 4,200 | -45 | -1.1% | 700 |
| 2024/07/08 | 4,300 | 4,300 | 4,210 | 4,245 | -50 | -1.2% | 1,000 |
151～
200
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
