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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,565 | 3,565 | 3,565 | 3,565 | ±0 | ±0% | 100 |
| 2021/03/22 | 3,565 | 3,565 | 3,565 | 3,565 | -35 | -1% | 100 |
| 2021/03/19 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 200 |
| 2021/03/18 | 3,600 | 3,600 | 3,600 | 3,600 | +10 | +0.3% | 100 |
| 2021/03/17 | 3,585 | 3,590 | 3,585 | 3,590 | -20 | -0.6% | 300 |
| 2021/03/16 | 3,610 | 3,610 | 3,610 | 3,610 | +70 | +2% | 200 |
| 2021/03/15 | 3,545 | 3,545 | 3,540 | 3,540 | - | - | 200 |
| 2021/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/11 | 3,530 | 3,530 | 3,425 | 3,425 | -110 | -3.1% | 600 |
| 2021/03/10 | 3,535 | 3,535 | 3,535 | 3,535 | - | - | 200 |
| 2021/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/08 | 3,530 | 3,530 | 3,530 | 3,530 | -30 | -0.8% | 200 |
| 2021/03/05 | 3,590 | 3,590 | 3,560 | 3,560 | +40 | +1.1% | 300 |
| 2021/03/04 | 3,510 | 3,520 | 3,510 | 3,520 | ±0 | ±0% | 200 |
| 2021/03/03 | 3,520 | 3,520 | 3,520 | 3,520 | -55 | -1.5% | 300 |
| 2021/03/02 | 3,575 | 3,575 | 3,575 | 3,575 | +55 | +1.6% | 100 |
| 2021/03/01 | 3,520 | 3,520 | 3,520 | 3,520 | -30 | -0.8% | 200 |
| 2021/02/26 | 3,550 | 3,550 | 3,550 | 3,550 | -15 | -0.4% | 300 |
| 2021/02/25 | 3,635 | 3,640 | 3,565 | 3,565 | ±0 | ±0% | 1,200 |
| 2021/02/24 | 3,565 | 3,565 | 3,565 | 3,565 | -35 | -1% | 300 |
| 2021/02/22 | 3,605 | 3,605 | 3,600 | 3,600 | -10 | -0.3% | 300 |
| 2021/02/19 | 3,630 | 3,630 | 3,610 | 3,610 | - | - | 800 |
| 2021/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/17 | 3,610 | 3,610 | 3,610 | 3,610 | ±0 | ±0% | 200 |
| 2021/02/16 | 3,605 | 3,610 | 3,605 | 3,610 | -35 | -1% | 300 |
| 2021/02/15 | 3,665 | 3,675 | 3,645 | 3,645 | ±0 | ±0% | 800 |
| 2021/02/12 | 3,645 | 3,645 | 3,635 | 3,645 | -30 | -0.8% | 900 |
| 2021/02/10 | 3,620 | 3,675 | 3,620 | 3,675 | +65 | +1.8% | 300 |
| 2021/02/09 | 3,650 | 3,650 | 3,610 | 3,610 | +35 | +1% | 600 |
| 2021/02/08 | 3,660 | 3,660 | 3,575 | 3,575 | -285 | -7.4% | 600 |
| 2021/02/05 | 4,160 | 4,160 | 3,860 | 3,860 | +50 | +1.3% | 2,000 |
| 2021/02/04 | 3,760 | 3,810 | 3,750 | 3,810 | +100 | +2.7% | 400 |
| 2021/02/03 | 3,710 | 3,710 | 3,710 | 3,710 | +85 | +2.3% | 100 |
| 2021/02/02 | 3,620 | 3,625 | 3,580 | 3,625 | +75 | +2.1% | 900 |
| 2021/02/01 | 3,600 | 3,600 | 3,545 | 3,550 | +30 | +0.9% | 1,500 |
| 2021/01/29 | 3,520 | 3,525 | 3,520 | 3,520 | ±0 | ±0% | 300 |
| 2021/01/28 | 3,520 | 3,520 | 3,520 | 3,520 | - | - | 200 |
| 2021/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/26 | 3,520 | 3,520 | 3,520 | 3,520 | -5 | -0.1% | 300 |
| 2021/01/25 | 3,640 | 3,680 | 3,525 | 3,525 | +15 | +0.4% | 1,700 |
| 2021/01/22 | 3,500 | 3,510 | 3,500 | 3,510 | +10 | +0.3% | 300 |
| 2021/01/21 | 3,440 | 3,500 | 3,440 | 3,500 | +35 | +1% | 900 |
| 2021/01/20 | 3,460 | 3,465 | 3,460 | 3,465 | +5 | +0.1% | 200 |
| 2021/01/19 | 3,465 | 3,495 | 3,455 | 3,460 | -5 | -0.1% | 800 |
| 2021/01/18 | 3,460 | 3,490 | 3,460 | 3,465 | +5 | +0.1% | 600 |
| 2021/01/15 | 3,445 | 3,480 | 3,445 | 3,460 | +15 | +0.4% | 600 |
| 2021/01/14 | 3,455 | 3,455 | 3,445 | 3,445 | -25 | -0.7% | 900 |
| 2021/01/13 | 3,470 | 3,500 | 3,470 | 3,470 | +20 | +0.6% | 700 |
| 2021/01/12 | 3,435 | 3,575 | 3,435 | 3,450 | +20 | +0.6% | 1,000 |
| 2021/01/08 | 3,430 | 3,450 | 3,430 | 3,430 | -5 | -0.1% | 400 |
901～
950
件表示中 / 3586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 | 372,500円 | +6.2% | +6.9% | 2.82% | 12.69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 |
| 暁飯島 | 176,000円 | -0.3% | -0.4% | 3.69% | 6.72倍 | 0.52倍 |
|
茨城県の設備工事首位。商業施設等の民需が主体。ビル診断、保守・管理のリニューアルも展開 |
| エネルギーパ | - | +241.6% | - | - | - | - |
|
- |
| 工藤建設 | 240,000円 | +5.3% | +7.2% | 4.17% | 8.84倍 | 0.62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 |
| シンクレイヤ | 64,200円 | +12.0% | +8.8% | 4.05% | 6.64倍 | 0.52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
