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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/09 | 3,505 | 3,520 | 3,505 | 3,520 | - | - | 700 |
| 2024/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/05 | 3,510 | 3,530 | 3,500 | 3,510 | -20 | -0.6% | 1,200 |
| 2024/04/04 | 3,500 | 3,530 | 3,500 | 3,530 | +20 | +0.6% | 700 |
| 2024/04/03 | 3,495 | 3,515 | 3,495 | 3,510 | -10 | -0.3% | 500 |
| 2024/04/02 | 3,490 | 3,520 | 3,490 | 3,520 | +30 | +0.9% | 300 |
| 2024/04/01 | 3,510 | 3,510 | 3,490 | 3,490 | +5 | +0.1% | 200 |
| 2024/03/29 | 3,485 | 3,485 | 3,485 | 3,485 | +25 | +0.7% | 100 |
| 2024/03/28 | 3,460 | 3,460 | 3,460 | 3,460 | -75 | -2.1% | 1,200 |
| 2024/03/27 | 3,525 | 3,535 | 3,490 | 3,535 | ±0 | ±0% | 900 |
| 2024/03/26 | 3,510 | 3,535 | 3,510 | 3,535 | +10 | +0.3% | 1,500 |
| 2024/03/25 | 3,520 | 3,525 | 3,520 | 3,525 | - | - | 600 |
| 2024/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/21 | 3,505 | 3,505 | 3,485 | 3,500 | -5 | -0.1% | 500 |
| 2024/03/19 | 3,505 | 3,510 | 3,500 | 3,505 | +35 | +1% | 1,100 |
| 2024/03/18 | 3,500 | 3,500 | 3,470 | 3,470 | -30 | -0.9% | 200 |
| 2024/03/15 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 100 |
| 2024/03/14 | 3,500 | 3,500 | 3,500 | 3,500 | +45 | +1.3% | 200 |
| 2024/03/13 | 3,505 | 3,505 | 3,455 | 3,455 | +5 | +0.1% | 600 |
| 2024/03/12 | 3,505 | 3,505 | 3,450 | 3,450 | -55 | -1.6% | 400 |
| 2024/03/11 | 3,465 | 3,505 | 3,465 | 3,505 | -5 | -0.1% | 200 |
| 2024/03/08 | 3,460 | 3,510 | 3,460 | 3,510 | +5 | +0.1% | 1,000 |
| 2024/03/07 | 3,505 | 3,505 | 3,505 | 3,505 | +25 | +0.7% | 100 |
| 2024/03/06 | 3,510 | 3,510 | 3,480 | 3,480 | -20 | -0.6% | 300 |
| 2024/03/05 | 3,490 | 3,505 | 3,470 | 3,500 | +30 | +0.9% | 1,100 |
| 2024/03/04 | 3,500 | 3,500 | 3,470 | 3,470 | -10 | -0.3% | 700 |
| 2024/03/01 | 3,480 | 3,480 | 3,480 | 3,480 | +15 | +0.4% | 200 |
| 2024/02/29 | 3,480 | 3,480 | 3,465 | 3,465 | -35 | -1% | 300 |
| 2024/02/28 | 3,495 | 3,500 | 3,495 | 3,500 | +40 | +1.2% | 1,000 |
| 2024/02/27 | 3,460 | 3,460 | 3,460 | 3,460 | -30 | -0.9% | 300 |
| 2024/02/26 | 3,475 | 3,490 | 3,425 | 3,490 | +10 | +0.3% | 1,400 |
| 2024/02/22 | 3,490 | 3,500 | 3,450 | 3,480 | -20 | -0.6% | 1,400 |
| 2024/02/21 | 3,500 | 3,500 | 3,465 | 3,500 | ±0 | ±0% | 400 |
| 2024/02/20 | 3,500 | 3,500 | 3,500 | 3,500 | +5 | +0.1% | 300 |
| 2024/02/19 | 3,465 | 3,495 | 3,465 | 3,495 | +15 | +0.4% | 300 |
| 2024/02/16 | 3,480 | 3,500 | 3,480 | 3,480 | ±0 | ±0% | 900 |
| 2024/02/15 | 3,480 | 3,480 | 3,480 | 3,480 | +10 | +0.3% | 100 |
| 2024/02/14 | 3,475 | 3,475 | 3,470 | 3,470 | -10 | -0.3% | 400 |
| 2024/02/13 | 3,535 | 3,570 | 3,480 | 3,480 | -15 | -0.4% | 4,400 |
| 2024/02/09 | 3,500 | 3,500 | 3,495 | 3,495 | - | - | 1,000 |
| 2024/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/07 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 100 |
| 2024/02/06 | 3,525 | 3,525 | 3,490 | 3,500 | -20 | -0.6% | 1,200 |
| 2024/02/05 | 3,530 | 3,530 | 3,520 | 3,520 | +25 | +0.7% | 1,600 |
| 2024/02/02 | 3,495 | 3,495 | 3,495 | 3,495 | +10 | +0.3% | 200 |
| 2024/02/01 | 3,475 | 3,485 | 3,475 | 3,485 | +10 | +0.3% | 600 |
| 2024/01/31 | 3,485 | 3,495 | 3,475 | 3,475 | -15 | -0.4% | 1,300 |
| 2024/01/30 | 3,480 | 3,490 | 3,480 | 3,490 | +40 | +1.2% | 300 |
| 2024/01/29 | 3,475 | 3,475 | 3,450 | 3,450 | -10 | -0.3% | 1,100 |
351～
400
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
