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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/11 | 3,520 | 3,600 | 3,500 | 3,600 | - | - | 400 |
| 2024/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/08 | 3,670 | 3,670 | 3,600 | 3,600 | -70 | -1.9% | 200 |
| 2024/04/05 | 3,600 | 3,670 | 3,600 | 3,670 | +80 | +2.2% | 300 |
| 2024/04/04 | 3,590 | 3,590 | 3,590 | 3,590 | - | - | 100 |
| 2024/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/02 | 3,670 | 3,730 | 3,670 | 3,730 | +200 | +5.7% | 200 |
| 2024/04/01 | 3,530 | 3,530 | 3,530 | 3,530 | -270 | -7.1% | 100 |
| 2024/03/29 | 3,800 | 3,800 | 3,800 | 3,800 | +160 | +4.4% | 100 |
| 2024/03/28 | 3,435 | 3,640 | 3,435 | 3,640 | -125 | -3.3% | 500 |
| 2024/03/27 | 3,765 | 3,770 | 3,765 | 3,765 | +25 | +0.7% | 600 |
| 2024/03/26 | 3,740 | 3,740 | 3,740 | 3,740 | +35 | +0.9% | 100 |
| 2024/03/25 | 3,770 | 3,770 | 3,705 | 3,705 | -45 | -1.2% | 400 |
| 2024/03/22 | 3,750 | 3,750 | 3,750 | 3,750 | ±0 | ±0% | 100 |
| 2024/03/21 | 3,820 | 3,820 | 3,750 | 3,750 | - | - | 300 |
| 2024/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/18 | 3,750 | 3,750 | 3,750 | 3,750 | +45 | +1.2% | 100 |
| 2024/03/15 | 3,660 | 3,705 | 3,660 | 3,705 | -165 | -4.3% | 200 |
| 2024/03/14 | 3,885 | 3,885 | 3,870 | 3,870 | +85 | +2.2% | 200 |
| 2024/03/13 | 3,780 | 3,900 | 3,780 | 3,785 | +10 | +0.3% | 700 |
| 2024/03/12 | 3,670 | 3,775 | 3,650 | 3,775 | - | - | 700 |
| 2024/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/08 | 3,625 | 3,625 | 3,600 | 3,600 | - | - | 200 |
| 2024/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/06 | 3,555 | 3,555 | 3,555 | 3,555 | ±0 | ±0% | 100 |
| 2024/03/05 | 3,710 | 3,710 | 3,555 | 3,555 | -25 | -0.7% | 500 |
| 2024/03/04 | 3,580 | 3,580 | 3,580 | 3,580 | ±0 | ±0% | 100 |
| 2024/03/01 | 3,580 | 3,580 | 3,580 | 3,580 | - | - | 100 |
| 2024/02/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/26 | 3,555 | 3,555 | 3,555 | 3,555 | -40 | -1.1% | 200 |
| 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 |
151～
200
件表示中 / 3584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 | - | +0.6% | +0.2% | - | - | - |
|
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 |
| あじかん | 112,800円 | +3.5% | -11.7% | 2.66% | 6.13倍 | 0.51倍 |
|
卵加工品、水産練り製品など業務用食材主力。自社企画品やゴボウ茶事業強化。中国市場開拓 |
| 仙波糖化 | 72,300円 | +0.3% | +19.2% | 2.07% | 12.66倍 | 0.69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 | 16,100円 | -11.6% | +36.6% | 0.00% | 77.03倍 | 1.08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 |
| 東洋糖 | 141,200円 | +3.4% | -34.0% | 4.96% | 8.55倍 | 0.68倍 |
|
丸紅系。製糖業界中堅。業務用主体。塩水港精糖、フジ日本精糖と共同生産。機能素材を強化 |
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
