マサルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 3,790 | 3,790 | 3,700 | 3,700 | -105 | -2.8% | 1,900 |
| 2025/04/03 | 3,810 | 3,810 | 3,735 | 3,805 | - | - | 800 |
| 2025/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/01 | 3,820 | 3,820 | 3,805 | 3,805 | +20 | +0.5% | 300 |
| 2025/03/31 | 3,780 | 3,820 | 3,780 | 3,785 | +5 | +0.1% | 1,500 |
| 2025/03/28 | 3,900 | 3,900 | 3,780 | 3,780 | -190 | -4.8% | 600 |
| 2025/03/27 | 3,960 | 3,970 | 3,960 | 3,970 | +10 | +0.3% | 700 |
| 2025/03/26 | 3,960 | 3,960 | 3,960 | 3,960 | ±0 | ±0% | 200 |
| 2025/03/25 | 4,115 | 4,115 | 3,960 | 3,960 | -130 | -3.2% | 1,300 |
| 2025/03/24 | 3,960 | 4,090 | 3,960 | 4,090 | +140 | +3.5% | 1,100 |
| 2025/03/21 | 3,940 | 3,950 | 3,900 | 3,950 | +10 | +0.3% | 900 |
| 2025/03/19 | 3,925 | 3,940 | 3,925 | 3,940 | +65 | +1.7% | 200 |
| 2025/03/18 | 3,875 | 3,875 | 3,875 | 3,875 | -25 | -0.6% | 100 |
| 2025/03/17 | 3,900 | 3,900 | 3,900 | 3,900 | - | - | 300 |
| 2025/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/13 | 3,850 | 3,870 | 3,850 | 3,870 | - | - | 700 |
| 2025/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/10 | 3,850 | 3,850 | 3,850 | 3,850 | - | - | 100 |
| 2025/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/06 | 3,850 | 3,850 | 3,850 | 3,850 | +25 | +0.7% | 100 |
| 2025/03/05 | 3,825 | 3,825 | 3,825 | 3,825 | -25 | -0.6% | 400 |
| 2025/03/04 | 3,850 | 3,850 | 3,850 | 3,850 | ±0 | ±0% | 300 |
| 2025/03/03 | 3,850 | 3,850 | 3,850 | 3,850 | ±0 | ±0% | 100 |
| 2025/02/28 | 3,850 | 3,850 | 3,850 | 3,850 | - | - | 400 |
| 2025/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/26 | 3,840 | 3,845 | 3,840 | 3,845 | +5 | +0.1% | 200 |
| 2025/02/25 | 3,820 | 3,840 | 3,765 | 3,840 | -10 | -0.3% | 1,900 |
| 2025/02/21 | 3,845 | 3,850 | 3,810 | 3,850 | - | - | 1,000 |
| 2025/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/19 | 3,840 | 3,845 | 3,770 | 3,845 | +45 | +1.2% | 1,400 |
| 2025/02/18 | 3,800 | 3,800 | 3,800 | 3,800 | +30 | +0.8% | 100 |
| 2025/02/17 | 3,770 | 3,770 | 3,770 | 3,770 | +10 | +0.3% | 600 |
| 2025/02/14 | 3,870 | 3,870 | 3,760 | 3,760 | -65 | -1.7% | 1,200 |
| 2025/02/13 | 3,865 | 3,870 | 3,820 | 3,825 | -15 | -0.4% | 2,000 |
| 2025/02/12 | 3,840 | 3,840 | 3,840 | 3,840 | +10 | +0.3% | 200 |
| 2025/02/10 | 3,830 | 3,830 | 3,830 | 3,830 | - | - | 400 |
| 2025/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/06 | 3,825 | 3,875 | 3,825 | 3,875 | +50 | +1.3% | 400 |
| 2025/02/05 | 3,960 | 3,960 | 3,825 | 3,825 | -70 | -1.8% | 2,000 |
| 2025/02/04 | 3,900 | 3,900 | 3,895 | 3,895 | +10 | +0.3% | 600 |
| 2025/02/03 | 3,885 | 3,885 | 3,885 | 3,885 | +35 | +0.9% | 600 |
| 2025/01/31 | 3,870 | 3,890 | 3,850 | 3,850 | +15 | +0.4% | 700 |
| 2025/01/30 | 3,835 | 3,835 | 3,835 | 3,835 | - | - | 100 |
| 2025/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/27 | 3,865 | 3,865 | 3,830 | 3,830 | -25 | -0.6% | 1,000 |
| 2025/01/24 | 3,860 | 3,865 | 3,855 | 3,855 | +10 | +0.3% | 400 |
| 2025/01/23 | 3,845 | 3,845 | 3,845 | 3,845 | -5 | -0.1% | 200 |
| 2025/01/22 | 3,830 | 3,850 | 3,830 | 3,850 | - | - | 400 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「マサル」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 |
|---|---|---|---|---|---|---|---|---|
| マサル | 370,000円 | +6.2% | +6.9% | 2.84% | 12.66倍 | 0.67倍 |
|
ビル、マンション等のシーリング（外壁防水）工事でトップ。リニューアル（補修・改修）を強化 |
| 工藤建設 | 276,100円 | +5.4% | +19.4% | 3.62% | 10.17倍 | 0.67倍 |
|
神奈川地盤の中堅建設。大規模修繕工事に強み。不動産も。介護（老人ホーム）のＭ＆Ａに注力 |
| エネルギーパ | - | +241.6% | - | - | - | - |
|
- |
| アスミＨＤ | - | - | - | - | - | - |
|
- |
| シンクレイヤ | 62,000円 | +6.7% | +2.6% | 4.52% | 5.44倍 | 0.47倍 |
|
ＣＡＴＶ事業者向けシステム構築。インターネットサービスへ展開。無線通信事業に参入 |
市場注目の銘柄
チャート関連のコラム
