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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 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 |
351～
400
件表示中 / 3766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 | - | +1.0% | -20.6% | - | - | - |
|
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 |
| Ｊフロンティア | 171,700円 | +9.8% | +3.9% | 0.00% | 89.61倍 | 6.38倍 |
|
漢方薬など通販が柱。オンライン診療・薬宅配「ＳＯＫＵＹＡＫＵ」育成。広告宣伝費変動影響大 |
| 仙波糖化 | 77,000円 | +5.3% | +10.3% | 1.95% | 14.61倍 | 0.74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 | 16,000円 | -1.9% | +2.3% | 0.00% | 19.30倍 | 1.54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 | 32,100円 | +2.9% | -65.0% | 1.87% | 19.38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 |
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
