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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 4,295 | 4,295 | 4,295 | 4,295 | ±0 | ±0% | 100 |
| 2024/07/04 | 4,290 | 4,295 | 4,230 | 4,295 | - | - | 800 |
| 2024/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/02 | 4,265 | 4,275 | 4,240 | 4,240 | -10 | -0.2% | 700 |
| 2024/07/01 | 4,200 | 4,260 | 4,200 | 4,250 | +60 | +1.4% | 2,000 |
| 2024/06/28 | 4,170 | 4,190 | 4,170 | 4,190 | +20 | +0.5% | 1,400 |
| 2024/06/27 | 4,115 | 4,180 | 4,100 | 4,170 | +30 | +0.7% | 1,000 |
| 2024/06/26 | 4,025 | 4,140 | 4,025 | 4,140 | +150 | +3.8% | 1,700 |
| 2024/06/25 | 3,975 | 3,990 | 3,975 | 3,990 | +20 | +0.5% | 700 |
| 2024/06/24 | 3,920 | 3,970 | 3,920 | 3,970 | +50 | +1.3% | 600 |
| 2024/06/21 | 3,940 | 3,940 | 3,920 | 3,920 | -20 | -0.5% | 200 |
| 2024/06/20 | 3,905 | 3,940 | 3,905 | 3,940 | +35 | +0.9% | 200 |
| 2024/06/19 | 3,920 | 3,920 | 3,905 | 3,905 | -15 | -0.4% | 400 |
| 2024/06/18 | 3,920 | 3,920 | 3,920 | 3,920 | - | - | 100 |
| 2024/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/13 | 3,945 | 3,945 | 3,920 | 3,920 | ±0 | ±0% | 500 |
| 2024/06/12 | 3,920 | 3,920 | 3,920 | 3,920 | +15 | +0.4% | 100 |
| 2024/06/11 | 3,905 | 3,905 | 3,905 | 3,905 | -55 | -1.4% | 500 |
| 2024/06/10 | 3,960 | 3,960 | 3,960 | 3,960 | +35 | +0.9% | 300 |
| 2024/06/07 | 3,965 | 3,965 | 3,920 | 3,925 | -40 | -1% | 700 |
| 2024/06/06 | 3,980 | 3,980 | 3,925 | 3,965 | -15 | -0.4% | 500 |
| 2024/06/05 | 3,980 | 3,980 | 3,980 | 3,980 | +10 | +0.3% | 200 |
| 2024/06/04 | 3,985 | 3,985 | 3,865 | 3,970 | -5 | -0.1% | 1,000 |
| 2024/06/03 | 3,925 | 3,980 | 3,925 | 3,975 | +60 | +1.5% | 700 |
| 2024/05/31 | 3,995 | 3,995 | 3,855 | 3,915 | -25 | -0.6% | 600 |
| 2024/05/30 | 3,965 | 3,975 | 3,895 | 3,940 | +100 | +2.6% | 1,100 |
| 2024/05/29 | 3,830 | 3,840 | 3,830 | 3,840 | +40 | +1.1% | 500 |
| 2024/05/28 | 3,815 | 3,825 | 3,800 | 3,800 | +15 | +0.4% | 400 |
| 2024/05/27 | 3,810 | 3,815 | 3,765 | 3,785 | -15 | -0.4% | 1,100 |
| 2024/05/24 | 3,705 | 3,800 | 3,705 | 3,800 | +80 | +2.2% | 300 |
| 2024/05/23 | 3,750 | 3,755 | 3,720 | 3,720 | -30 | -0.8% | 800 |
| 2024/05/22 | 3,740 | 3,750 | 3,740 | 3,750 | +60 | +1.6% | 1,500 |
| 2024/05/21 | 3,685 | 3,690 | 3,685 | 3,690 | +5 | +0.1% | 800 |
| 2024/05/20 | 3,690 | 3,690 | 3,685 | 3,685 | -5 | -0.1% | 600 |
| 2024/05/17 | 3,690 | 3,690 | 3,690 | 3,690 | ±0 | ±0% | 200 |
| 2024/05/16 | 3,690 | 3,690 | 3,690 | 3,690 | -5 | -0.1% | 100 |
| 2024/05/15 | 3,745 | 3,765 | 3,635 | 3,695 | -80 | -2.1% | 700 |
| 2024/05/14 | 3,600 | 4,230 | 3,600 | 3,775 | +180 | +5% | 10,500 |
| 2024/05/13 | 3,600 | 3,685 | 3,590 | 3,595 | -40 | -1.1% | 4,600 |
| 2024/05/10 | 3,570 | 3,635 | 3,570 | 3,635 | +35 | +1% | 1,500 |
| 2024/05/09 | 3,565 | 3,745 | 3,565 | 3,600 | +35 | +1% | 6,900 |
| 2024/05/08 | 3,560 | 3,565 | 3,555 | 3,565 | +15 | +0.4% | 1,200 |
| 2024/05/07 | 3,550 | 3,550 | 3,545 | 3,550 | +20 | +0.6% | 1,000 |
| 2024/05/02 | 3,530 | 3,530 | 3,530 | 3,530 | ±0 | ±0% | 200 |
| 2024/05/01 | 3,530 | 3,530 | 3,530 | 3,530 | -10 | -0.3% | 200 |
| 2024/04/30 | 3,530 | 3,545 | 3,530 | 3,540 | +20 | +0.6% | 700 |
| 2024/04/26 | 3,520 | 3,520 | 3,520 | 3,520 | ±0 | ±0% | 100 |
| 2024/04/25 | 3,520 | 3,520 | 3,520 | 3,520 | ±0 | ±0% | 500 |
| 2024/04/24 | 3,530 | 3,530 | 3,520 | 3,520 | -10 | -0.3% | 500 |
201～
250
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
