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 |
|---|---|---|---|---|---|---|---|
| 2021/06/09 | 3,485 | 3,485 | 3,485 | 3,485 | - | - | 100 |
| 2021/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/07 | 3,415 | 3,415 | 3,415 | 3,415 | ±0 | ±0% | 100 |
| 2021/06/04 | 3,415 | 3,415 | 3,415 | 3,415 | +70 | +2.1% | 100 |
| 2021/06/03 | 3,345 | 3,350 | 3,345 | 3,345 | +10 | +0.3% | 300 |
| 2021/06/02 | 3,335 | 3,335 | 3,335 | 3,335 | +5 | +0.2% | 100 |
| 2021/06/01 | 3,435 | 3,435 | 3,330 | 3,330 | -105 | -3.1% | 300 |
| 2021/05/31 | 3,435 | 3,435 | 3,435 | 3,435 | +5 | +0.1% | 200 |
| 2021/05/28 | 3,360 | 3,430 | 3,360 | 3,430 | - | - | 200 |
| 2021/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/26 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 100 |
| 2021/05/25 | 3,570 | 3,570 | 3,500 | 3,500 | ±0 | ±0% | 400 |
| 2021/05/24 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 200 |
| 2021/05/21 | 3,600 | 3,600 | 3,500 | 3,500 | - | - | 400 |
| 2021/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/17 | 3,555 | 3,580 | 3,550 | 3,580 | -20 | -0.6% | 300 |
| 2021/05/14 | 3,600 | 3,600 | 3,600 | 3,600 | - | - | 200 |
| 2021/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/12 | 3,620 | 3,620 | 3,600 | 3,600 | -20 | -0.6% | 800 |
| 2021/05/11 | 3,620 | 3,620 | 3,620 | 3,620 | ±0 | ±0% | 100 |
| 2021/05/10 | 3,650 | 3,670 | 3,620 | 3,620 | - | - | 700 |
| 2021/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/26 | 3,635 | 3,635 | 3,635 | 3,635 | +15 | +0.4% | 100 |
| 2021/04/23 | 3,690 | 3,690 | 3,620 | 3,620 | -50 | -1.4% | 200 |
| 2021/04/22 | 3,670 | 3,670 | 3,670 | 3,670 | +70 | +1.9% | 100 |
| 2021/04/21 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 100 |
| 2021/04/20 | 3,600 | 3,600 | 3,600 | 3,600 | -50 | -1.4% | 100 |
| 2021/04/19 | 3,650 | 3,650 | 3,650 | 3,650 | - | - | 100 |
| 2021/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/14 | 3,645 | 3,650 | 3,640 | 3,650 | +65 | +1.8% | 300 |
| 2021/04/13 | 3,600 | 3,600 | 3,585 | 3,585 | -85 | -2.3% | 300 |
| 2021/04/12 | 3,670 | 3,670 | 3,670 | 3,670 | - | - | 100 |
| 2021/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/08 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 100 |
| 2021/04/07 | 3,675 | 3,675 | 3,600 | 3,600 | -100 | -2.7% | 400 |
| 2021/04/06 | 3,695 | 3,700 | 3,695 | 3,700 | - | - | 200 |
| 2021/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/02 | 3,700 | 3,710 | 3,700 | 3,710 | +10 | +0.3% | 200 |
| 2021/04/01 | 3,715 | 3,715 | 3,700 | 3,700 | - | - | 400 |
| 2021/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/30 | 3,715 | 3,715 | 3,715 | 3,715 | -120 | -3.1% | 300 |
| 2021/03/29 | 3,905 | 3,905 | 3,835 | 3,835 | ±0 | ±0% | 400 |
| 2021/03/26 | 3,850 | 3,950 | 3,815 | 3,835 | +45 | +1.2% | 400 |
1001～
1050
件表示中 / 3736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 | 411,500円 | +1.0% | -20.6% | 1.22% | 20.69倍 | 0.79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 | 75,100円 | +5.3% | +10.3% | 2.00% | 14.25倍 | 0.72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 |
| ＪＦＬＡＨＤ | 17,200円 | -1.9% | +2.3% | 0.00% | 20.75倍 | 1.66倍 |
|
乳製品などの生産・加工や国内外で食品卸。外食も。積極買収・拡大路線から転換し業態集中化 |
| 日和産 | 31,700円 | +2.9% | -65.0% | 1.89% | 19.14倍 | 0.31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 |
| 石井食 | 31,300円 | +3.1% | -35.3% | 1.28% | 34.74倍 | 1.35倍 |
|
ミートボール、ハンバーグ等の食肉加工品主力。スーパー向け中心。おせちなど年末商戦で稼ぐ |
市場注目の銘柄
チャート関連のコラム
