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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/16 | 3,760 | 3,760 | 3,760 | 3,760 | -70 | -1.8% | 600 |
| 2025/01/15 | 3,830 | 3,830 | 3,825 | 3,830 | - | - | 400 |
| 2025/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/10 | 3,760 | 3,840 | 3,750 | 3,840 | +80 | +2.1% | 1,400 |
| 2025/01/09 | 3,800 | 3,800 | 3,760 | 3,760 | - | - | 300 |
| 2025/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/06 | 3,855 | 3,855 | 3,800 | 3,845 | +15 | +0.4% | 800 |
| 2024/12/30 | 3,710 | 3,840 | 3,710 | 3,830 | +70 | +1.9% | 500 |
| 2024/12/27 | 3,750 | 3,760 | 3,750 | 3,760 | - | - | 700 |
| 2024/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/25 | 3,860 | 3,860 | 3,715 | 3,715 | -85 | -2.2% | 1,100 |
| 2024/12/24 | 3,800 | 3,800 | 3,800 | 3,800 | +45 | +1.2% | 100 |
| 2024/12/23 | 3,780 | 3,780 | 3,685 | 3,755 | +30 | +0.8% | 400 |
| 2024/12/20 | 3,690 | 3,795 | 3,680 | 3,725 | - | - | 1,400 |
| 2024/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/17 | 3,795 | 3,795 | 3,725 | 3,735 | +10 | +0.3% | 700 |
| 2024/12/16 | 3,725 | 3,725 | 3,725 | 3,725 | -35 | -0.9% | 200 |
| 2024/12/13 | 3,775 | 3,775 | 3,760 | 3,760 | - | - | 200 |
| 2024/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/10 | 3,830 | 3,830 | 3,830 | 3,830 | ±0 | ±0% | 200 |
| 2024/12/09 | 3,830 | 3,830 | 3,830 | 3,830 | - | - | 300 |
| 2024/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/05 | 3,875 | 3,875 | 3,760 | 3,760 | -70 | -1.8% | 500 |
| 2024/12/04 | 3,825 | 3,830 | 3,825 | 3,830 | +50 | +1.3% | 200 |
| 2024/12/03 | 3,780 | 3,780 | 3,780 | 3,780 | +30 | +0.8% | 200 |
| 2024/12/02 | 3,750 | 3,750 | 3,750 | 3,750 | - | - | 300 |
| 2024/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/28 | 3,760 | 3,760 | 3,750 | 3,750 | - | - | 200 |
| 2024/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/26 | 3,850 | 3,850 | 3,720 | 3,750 | -95 | -2.5% | 1,200 |
| 2024/11/25 | 3,845 | 3,845 | 3,845 | 3,845 | +120 | +3.2% | 600 |
| 2024/11/22 | 3,725 | 3,725 | 3,725 | 3,725 | - | - | 200 |
| 2024/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/20 | 3,755 | 3,755 | 3,755 | 3,755 | +5 | +0.1% | 200 |
| 2024/11/19 | 3,800 | 3,800 | 3,750 | 3,750 | +40 | +1.1% | 1,000 |
| 2024/11/18 | 3,755 | 3,755 | 3,700 | 3,710 | -70 | -1.9% | 1,200 |
| 2024/11/15 | 3,780 | 3,780 | 3,780 | 3,780 | - | - | 200 |
| 2024/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/12 | 3,785 | 3,790 | 3,780 | 3,780 | -110 | -2.8% | 900 |
| 2024/11/11 | 3,820 | 3,890 | 3,815 | 3,890 | +50 | +1.3% | 1,300 |
| 2024/11/08 | 3,840 | 3,840 | 3,840 | 3,840 | +20 | +0.5% | 100 |
| 2024/11/07 | 3,825 | 3,825 | 3,820 | 3,820 | - | - | 200 |
| 2024/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
51～
100
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
