エムビーエスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/11/18 | 1,340 | 1,340 | 1,293 | 1,293 | -67 | -4.9% | 21,000 |
| 2025/11/17 | 1,388 | 1,388 | 1,350 | 1,360 | -30 | -2.2% | 12,900 |
| 2025/11/14 | 1,420 | 1,421 | 1,386 | 1,390 | -60 | -4.1% | 13,600 |
| 2025/11/13 | 1,418 | 1,450 | 1,414 | 1,450 | +35 | +2.5% | 23,500 |
| 2025/11/12 | 1,386 | 1,417 | 1,382 | 1,415 | +29 | +2.1% | 18,600 |
| 2025/11/11 | 1,400 | 1,400 | 1,383 | 1,386 | +4 | +0.3% | 7,800 |
| 2025/11/10 | 1,383 | 1,393 | 1,380 | 1,382 | -1 | -0.1% | 8,900 |
| 2025/11/07 | 1,382 | 1,391 | 1,380 | 1,383 | -15 | -1.1% | 8,200 |
| 2025/11/06 | 1,392 | 1,410 | 1,392 | 1,398 | +30 | +2.2% | 11,300 |
| 2025/11/05 | 1,360 | 1,368 | 1,331 | 1,368 | +8 | +0.6% | 14,700 |
| 2025/11/04 | 1,399 | 1,399 | 1,339 | 1,360 | -18 | -1.3% | 14,700 |
| 2025/10/31 | 1,395 | 1,405 | 1,372 | 1,378 | -16 | -1.1% | 19,000 |
| 2025/10/30 | 1,365 | 1,430 | 1,365 | 1,394 | +29 | +2.1% | 35,100 |
| 2025/10/29 | 1,384 | 1,384 | 1,356 | 1,365 | -19 | -1.4% | 14,400 |
| 2025/10/28 | 1,392 | 1,395 | 1,374 | 1,384 | -11 | -0.8% | 13,800 |
| 2025/10/27 | 1,402 | 1,415 | 1,381 | 1,395 | -5 | -0.4% | 19,100 |
| 2025/10/24 | 1,366 | 1,404 | 1,361 | 1,400 | +40 | +2.9% | 18,000 |
| 2025/10/23 | 1,412 | 1,418 | 1,360 | 1,360 | -52 | -3.7% | 31,600 |
| 2025/10/22 | 1,370 | 1,429 | 1,370 | 1,412 | +42 | +3.1% | 48,400 |
| 2025/10/21 | 1,381 | 1,402 | 1,337 | 1,370 | -3 | -0.2% | 44,600 |
| 2025/10/20 | 1,361 | 1,385 | 1,325 | 1,373 | +25 | +1.9% | 66,400 |
| 2025/10/17 | 1,433 | 1,492 | 1,322 | 1,348 | +35 | +2.7% | 379,900 |
| 2025/10/16 | 1,381 | 1,400 | 1,275 | 1,313 | -98 | -6.9% | 62,700 |
| 2025/10/15 | 1,355 | 1,424 | 1,350 | 1,411 | +188 | +15.4% | 123,200 |
| 2025/10/14 | 1,288 | 1,289 | 1,201 | 1,223 | -113 | -8.5% | 61,900 |
| 2025/10/10 | 1,328 | 1,336 | 1,302 | 1,336 | +8 | +0.6% | 24,000 |
| 2025/10/09 | 1,340 | 1,340 | 1,313 | 1,328 | -7 | -0.5% | 10,800 |
| 2025/10/08 | 1,306 | 1,348 | 1,306 | 1,335 | +34 | +2.6% | 13,500 |
| 2025/10/07 | 1,323 | 1,337 | 1,292 | 1,301 | -20 | -1.5% | 17,300 |
| 2025/10/06 | 1,343 | 1,348 | 1,321 | 1,321 | -12 | -0.9% | 15,000 |
| 2025/10/03 | 1,302 | 1,336 | 1,279 | 1,333 | +8 | +0.6% | 20,900 |
| 2025/10/02 | 1,345 | 1,369 | 1,325 | 1,325 | -50 | -3.6% | 19,500 |
| 2025/10/01 | 1,426 | 1,426 | 1,366 | 1,375 | -55 | -3.8% | 18,500 |
| 2025/09/30 | 1,451 | 1,451 | 1,405 | 1,430 | -20 | -1.4% | 22,300 |
| 2025/09/29 | 1,516 | 1,516 | 1,450 | 1,450 | -49 | -3.3% | 11,400 |
| 2025/09/26 | 1,440 | 1,499 | 1,436 | 1,499 | +49 | +3.4% | 20,400 |
| 2025/09/25 | 1,500 | 1,500 | 1,431 | 1,450 | -50 | -3.3% | 27,700 |
| 2025/09/24 | 1,512 | 1,512 | 1,491 | 1,500 | -10 | -0.7% | 10,300 |
| 2025/09/22 | 1,499 | 1,524 | 1,483 | 1,510 | +11 | +0.7% | 12,000 |
| 2025/09/19 | 1,514 | 1,525 | 1,481 | 1,499 | -15 | -1% | 16,900 |
| 2025/09/18 | 1,533 | 1,533 | 1,510 | 1,514 | -6 | -0.4% | 9,400 |
| 2025/09/17 | 1,542 | 1,550 | 1,515 | 1,520 | -22 | -1.4% | 9,500 |
| 2025/09/16 | 1,535 | 1,552 | 1,519 | 1,542 | +23 | +1.5% | 12,700 |
| 2025/09/12 | 1,560 | 1,560 | 1,509 | 1,519 | -31 | -2% | 20,000 |
| 2025/09/11 | 1,502 | 1,569 | 1,502 | 1,550 | +45 | +3% | 24,000 |
| 2025/09/10 | 1,539 | 1,539 | 1,501 | 1,505 | -28 | -1.8% | 16,200 |
| 2025/09/09 | 1,557 | 1,557 | 1,514 | 1,533 | -18 | -1.2% | 19,800 |
| 2025/09/08 | 1,510 | 1,570 | 1,510 | 1,551 | +57 | +3.8% | 25,400 |
| 2025/09/05 | 1,510 | 1,525 | 1,492 | 1,494 | -16 | -1.1% | 15,500 |
| 2025/09/04 | 1,526 | 1,526 | 1,478 | 1,510 | -9 | -0.6% | 30,900 |
101～
150
件表示中 / 5133件
類似銘柄と比較する
現在ご覧いただいている「エムビーエス」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 |
|---|---|---|---|---|---|---|---|---|
| エムビーエス | 139,000円 | +10.3% | +10.0% | 1.08% | 19.27倍 | 2.67倍 |
|
独自研磨法と特殊コーティング剤での外装リフォーム会社。直接施工と並行し契約工務店拡大 |
| 金下建 | 330,000円 | +18.8% | -3.6% | 1.52% | 34.73倍 | 0.36倍 |
|
近畿北部地盤の総合建設。土木で創業。道路舗装含め官公需に強み。民間建築部門拡充。好財務 |
| 佐藤渡辺 | 196,500円 | -8.5% | -2.1% | 4.07% | 14.44倍 | 0.57倍 |
|
道路舗装工事の中堅。旧渡辺組と旧佐藤道路が合併して誕生。佐藤工業、東亜道路工業と提携 |
| 大盛工業 | 56,800円 | +11.6% | -20.0% | 2.02% | 24.66倍 | 1.77倍 |
|
下水道・地中工事が主力の土木会社。東京都が地盤。不動産を兼業。路面開削のＯＬＹ工法拡充 |
| 富士Ｐ・Ｓ | 57,000円 | +4.2% | +51.6% | 2.46% | 12.91倍 | 0.80倍 |
|
ＰＣ工法大手で橋梁など土木工事が主力。官公庁向けが大半。九州から全国化、枕木分野を強化 |
市場注目の銘柄
チャート関連のコラム
