マルタイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 3,595 | 3,595 | 3,595 | 3,595 | +5 | +0.1% | 100 |
| 2024/02/21 | 3,590 | 3,590 | 3,590 | 3,590 | -5 | -0.1% | 200 |
| 2024/02/20 | 3,595 | 3,595 | 3,595 | 3,595 | - | - | 100 |
| 2024/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/16 | 3,650 | 3,650 | 3,580 | 3,580 | - | - | 200 |
| 2024/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/14 | 3,595 | 3,595 | 3,595 | 3,595 | - | - | 100 |
| 2024/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/09 | 3,550 | 3,665 | 3,550 | 3,665 | -15 | -0.4% | 300 |
| 2024/02/08 | 3,680 | 3,680 | 3,680 | 3,680 | ±0 | ±0% | 100 |
| 2024/02/07 | 3,680 | 3,680 | 3,680 | 3,680 | ±0 | ±0% | 200 |
| 2024/02/06 | 3,680 | 3,680 | 3,680 | 3,680 | +120 | +3.4% | 100 |
| 2024/02/05 | 3,560 | 3,560 | 3,560 | 3,560 | -20 | -0.6% | 100 |
| 2024/02/02 | 3,580 | 3,580 | 3,580 | 3,580 | ±0 | ±0% | 200 |
| 2024/02/01 | 3,580 | 3,580 | 3,580 | 3,580 | ±0 | ±0% | 100 |
| 2024/01/31 | 3,560 | 3,580 | 3,560 | 3,580 | +20 | +0.6% | 700 |
| 2024/01/30 | 3,560 | 3,560 | 3,560 | 3,560 | +30 | +0.8% | 100 |
| 2024/01/29 | 3,530 | 3,530 | 3,530 | 3,530 | ±0 | ±0% | 100 |
| 2024/01/26 | 3,530 | 3,530 | 3,530 | 3,530 | ±0 | ±0% | 100 |
| 2024/01/25 | 3,530 | 3,530 | 3,530 | 3,530 | +20 | +0.6% | 100 |
| 2024/01/24 | 3,510 | 3,510 | 3,510 | 3,510 | +40 | +1.2% | 100 |
| 2024/01/23 | 3,470 | 3,470 | 3,470 | 3,470 | +5 | +0.1% | 100 |
| 2024/01/22 | 3,460 | 3,465 | 3,460 | 3,465 | +5 | +0.1% | 400 |
| 2024/01/19 | 3,460 | 3,460 | 3,460 | 3,460 | -40 | -1.1% | 200 |
| 2024/01/18 | 3,500 | 3,500 | 3,500 | 3,500 | - | - | 100 |
| 2024/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/16 | 3,550 | 3,550 | 3,455 | 3,455 | - | - | 300 |
| 2024/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/11 | 3,500 | 3,500 | 3,465 | 3,465 | ±0 | ±0% | 200 |
| 2024/01/10 | 3,465 | 3,465 | 3,465 | 3,465 | ±0 | ±0% | 200 |
| 2024/01/09 | 3,495 | 3,495 | 3,465 | 3,465 | -15 | -0.4% | 300 |
| 2024/01/05 | 3,480 | 3,480 | 3,480 | 3,480 | -10 | -0.3% | 100 |
| 2024/01/04 | 3,505 | 3,505 | 3,490 | 3,490 | - | - | 300 |
| 2023/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/25 | 3,505 | 3,505 | 3,505 | 3,505 | - | - | 100 |
| 2023/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/19 | 3,450 | 3,450 | 3,405 | 3,405 | - | - | 300 |
| 2023/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/08 | 3,500 | 3,500 | 3,500 | 3,500 | +10 | +0.3% | 400 |
51～
100
件表示中 / 3449件
類似銘柄と比較する
現在ご覧いただいている「マルタイ」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 |
|---|---|---|---|---|---|---|---|---|
| マルタイ | 351,000円 | +7.4% | +20.1% | 1.42% | 23.78倍 | 0.72倍 |
|
九州地盤の即席麺メーカー。棒ラーメンが九州で高い認知度。サンヨー食品と資本・業務提携 |
| 仙波糖化 | 75,300円 | +6.3% | +72.2% | 1.99% | 19.48倍 | 0.77倍 |
|
着色用などカラメル製品で国内シェア首位。粉末茶も強い食品原料メーカー。中国等に子会社 |
| ジャパンＦ | 162,700円 | +18.5% | +290.5% | 1.66% | 8.92倍 | 0.93倍 |
|
総合飲料受託生産で国内大手。炭酸飲料が得意。水宅配なども。伊藤忠系。利益は上期偏重 |
| 日和産 | 31,600円 | -8.5% | - | 2.53% | 8.18倍 | 0.32倍 |
|
非全農系の配合飼料中堅。西日本地盤。５工場。牛用で雪印、日清丸紅と合弁。畜産子会社持つ |
| 滝沢ハム | 308,000円 | -5.0% | - | 0.65% | 105.41倍 | 1.68倍 |
|
高級ハム・ソーセージに定評、総菜も扱う。ＰＢ請負も多数。同じ伊藤忠系プリマハムと業務提携 |
市場注目の銘柄
チャート関連のコラム
