マルヨシセンターの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 4,485 | 4,600 | 4,480 | 4,550 | +95 | +2.1% | 6,200 |
| 2024/02/22 | 4,440 | 4,495 | 4,440 | 4,455 | +15 | +0.3% | 2,300 |
| 2024/02/21 | 4,400 | 4,510 | 4,365 | 4,440 | +40 | +0.9% | 3,200 |
| 2024/02/20 | 4,245 | 4,420 | 4,245 | 4,400 | +150 | +3.5% | 3,100 |
| 2024/02/19 | 4,375 | 4,380 | 4,200 | 4,250 | -85 | -2% | 3,900 |
| 2024/02/16 | 4,450 | 4,450 | 4,320 | 4,335 | -115 | -2.6% | 3,600 |
| 2024/02/15 | 4,505 | 4,540 | 4,445 | 4,450 | -55 | -1.2% | 5,300 |
| 2024/02/14 | 4,550 | 4,560 | 4,505 | 4,505 | -65 | -1.4% | 1,800 |
| 2024/02/13 | 4,570 | 4,570 | 4,520 | 4,570 | ±0 | ±0% | 1,100 |
| 2024/02/09 | 4,575 | 4,575 | 4,500 | 4,570 | -15 | -0.3% | 1,700 |
| 2024/02/08 | 4,600 | 4,600 | 4,500 | 4,585 | -15 | -0.3% | 1,800 |
| 2024/02/07 | 4,500 | 4,600 | 4,500 | 4,600 | +50 | +1.1% | 2,400 |
| 2024/02/06 | 4,550 | 4,570 | 4,500 | 4,550 | ±0 | ±0% | 2,000 |
| 2024/02/05 | 4,500 | 4,550 | 4,500 | 4,550 | +50 | +1.1% | 2,200 |
| 2024/02/02 | 4,450 | 4,500 | 4,440 | 4,500 | +50 | +1.1% | 2,500 |
| 2024/02/01 | 4,450 | 4,450 | 4,400 | 4,450 | ±0 | ±0% | 700 |
| 2024/01/31 | 4,390 | 4,450 | 4,390 | 4,450 | +80 | +1.8% | 600 |
| 2024/01/30 | 4,245 | 4,385 | 4,245 | 4,370 | +125 | +2.9% | 2,000 |
| 2024/01/29 | 4,400 | 4,400 | 4,150 | 4,245 | -185 | -4.2% | 2,400 |
| 2024/01/26 | 4,530 | 4,530 | 4,400 | 4,430 | -100 | -2.2% | 1,700 |
| 2024/01/25 | 4,685 | 4,685 | 4,125 | 4,530 | -160 | -3.4% | 4,700 |
| 2024/01/24 | 4,725 | 4,730 | 4,620 | 4,690 | -35 | -0.7% | 2,300 |
| 2024/01/23 | 4,670 | 4,725 | 4,650 | 4,725 | +115 | +2.5% | 3,400 |
| 2024/01/22 | 4,700 | 4,700 | 4,555 | 4,610 | +110 | +2.4% | 5,000 |
| 2024/01/19 | 4,420 | 4,515 | 4,370 | 4,500 | +100 | +2.3% | 4,900 |
| 2024/01/18 | 4,195 | 4,400 | 4,195 | 4,400 | +210 | +5% | 4,500 |
| 2024/01/17 | 4,125 | 4,190 | 4,085 | 4,190 | +120 | +2.9% | 2,900 |
| 2024/01/16 | 4,100 | 4,100 | 4,050 | 4,070 | +75 | +1.9% | 3,300 |
| 2024/01/15 | 3,940 | 4,000 | 3,930 | 3,995 | +55 | +1.4% | 6,100 |
| 2024/01/12 | 3,885 | 3,960 | 3,870 | 3,940 | +35 | +0.9% | 3,100 |
| 2024/01/11 | 3,845 | 3,905 | 3,825 | 3,905 | +70 | +1.8% | 5,500 |
| 2024/01/10 | 3,805 | 3,855 | 3,750 | 3,835 | +35 | +0.9% | 3,300 |
| 2024/01/09 | 3,780 | 3,900 | 3,700 | 3,800 | +105 | +2.8% | 8,000 |
| 2024/01/05 | 3,600 | 3,725 | 3,600 | 3,695 | +95 | +2.6% | 3,000 |
| 2024/01/04 | 3,420 | 3,600 | 3,420 | 3,600 | +175 | +5.1% | 1,700 |
| 2023/12/29 | 3,415 | 3,425 | 3,345 | 3,425 | +10 | +0.3% | 1,000 |
| 2023/12/28 | 3,260 | 3,435 | 3,255 | 3,415 | +265 | +8.4% | 3,600 |
| 2023/12/27 | 3,170 | 3,230 | 3,140 | 3,150 | -30 | -0.9% | 3,200 |
| 2023/12/26 | 3,150 | 3,255 | 3,130 | 3,180 | ±0 | ±0% | 2,600 |
| 2023/12/25 | 3,165 | 3,200 | 3,130 | 3,180 | +15 | +0.5% | 4,700 |
| 2023/12/22 | 3,210 | 3,210 | 3,165 | 3,165 | -85 | -2.6% | 4,300 |
| 2023/12/21 | 3,400 | 3,400 | 3,250 | 3,250 | -170 | -5% | 5,300 |
| 2023/12/20 | 3,500 | 3,500 | 3,400 | 3,420 | -80 | -2.3% | 3,200 |
| 2023/12/19 | 3,595 | 3,595 | 3,500 | 3,500 | -100 | -2.8% | 2,400 |
| 2023/12/18 | 3,590 | 3,600 | 3,560 | 3,600 | ±0 | ±0% | 3,800 |
| 2023/12/15 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 1,000 |
| 2023/12/14 | 3,600 | 3,600 | 3,590 | 3,600 | ±0 | ±0% | 800 |
| 2023/12/13 | 3,615 | 3,615 | 3,600 | 3,600 | -15 | -0.4% | 1,600 |
| 2023/12/12 | 3,610 | 3,615 | 3,610 | 3,615 | ±0 | ±0% | 300 |
| 2023/12/11 | 3,610 | 3,620 | 3,610 | 3,615 | -5 | -0.1% | 800 |
51～
100
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「マルヨシセンター」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 |
|---|---|---|---|---|---|---|---|---|
| マルヨシセンター | 378,000円 | +0.4% | -24.4% | - | - | - |
|
香川、徳島、愛媛地盤の中堅食品スーパー。自社工場でＰＢ商品開発・製造。イズミと資本提携 |
| マーケットエンタ | 71,000円 | +18.0% | - | 0.00% | - | 5.25倍 |
|
買い取りサイト「高く売れるドットコム」を展開。リユース情報メディア、通信回線販売も |
| ＩＫＨＤ | 43,800円 | -4.2% | - | 1.14% | 25.01倍 | 1.76倍 |
|
カタログ通販会社で生協向けに強み。テレビ通販プライムダイレクト、韓国化粧品店も併営 |
| グッドスピ | 93,100円 | - | - | 0.00% | - | -5.20倍 |
|
主にＳＵＶ、ミニバン、輸入車を扱う中古車店を展開。不適切会計発覚、宇佐美鉱油がＴＯＢ |
| ワイエスフード | 57,300円 | +0.4% | - | 0.00% | 1169.39倍 | 2.43倍 |
|
九州地盤で筑豊ラーメン「山小屋」「ばさらか」展開。国内外でＦＣ店に軸足。外販に注力 |
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
