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 |
|---|---|---|---|---|---|---|---|
| 2021/10/27 | 3,270 | 3,270 | 3,255 | 3,255 | +5 | +0.2% | 500 |
| 2021/10/26 | 3,265 | 3,300 | 3,250 | 3,250 | -70 | -2.1% | 600 |
| 2021/10/25 | 3,295 | 3,320 | 3,295 | 3,320 | - | - | 500 |
| 2021/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/21 | 3,265 | 3,290 | 3,265 | 3,290 | +30 | +0.9% | 300 |
| 2021/10/20 | 3,265 | 3,275 | 3,260 | 3,260 | +5 | +0.2% | 400 |
| 2021/10/19 | 3,275 | 3,280 | 3,255 | 3,255 | ±0 | ±0% | 400 |
| 2021/10/18 | 3,250 | 3,255 | 3,250 | 3,255 | +5 | +0.2% | 400 |
| 2021/10/15 | 3,250 | 3,250 | 3,250 | 3,250 | - | - | 300 |
| 2021/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/13 | 3,260 | 3,280 | 3,250 | 3,280 | +15 | +0.5% | 900 |
| 2021/10/12 | 3,285 | 3,285 | 3,265 | 3,265 | -10 | -0.3% | 500 |
| 2021/10/11 | 3,285 | 3,285 | 3,270 | 3,275 | -15 | -0.5% | 500 |
| 2021/10/08 | 3,290 | 3,290 | 3,290 | 3,290 | +10 | +0.3% | 100 |
| 2021/10/07 | 3,275 | 3,335 | 3,265 | 3,280 | +10 | +0.3% | 1,000 |
| 2021/10/06 | 3,270 | 3,270 | 3,270 | 3,270 | -5 | -0.2% | 100 |
| 2021/10/05 | 3,310 | 3,310 | 3,275 | 3,275 | -20 | -0.6% | 1,000 |
| 2021/10/04 | 3,295 | 3,295 | 3,295 | 3,295 | -5 | -0.2% | 400 |
| 2021/10/01 | 3,300 | 3,300 | 3,300 | 3,300 | ±0 | ±0% | 100 |
| 2021/09/30 | 3,335 | 3,335 | 3,300 | 3,300 | -35 | -1% | 1,100 |
| 2021/09/29 | 3,290 | 3,400 | 3,270 | 3,335 | -245 | -6.8% | 3,600 |
| 2021/09/28 | 3,555 | 3,580 | 3,555 | 3,580 | ±0 | ±0% | 1,300 |
| 2021/09/27 | 3,590 | 3,595 | 3,580 | 3,580 | ±0 | ±0% | 2,100 |
| 2021/09/24 | 3,585 | 3,595 | 3,575 | 3,580 | +65 | +1.8% | 1,400 |
| 2021/09/22 | 3,585 | 3,585 | 3,515 | 3,515 | +20 | +0.6% | 1,000 |
| 2021/09/21 | 3,600 | 3,600 | 3,485 | 3,495 | +35 | +1% | 1,700 |
| 2021/09/17 | 3,455 | 3,525 | 3,455 | 3,460 | ±0 | ±0% | 1,700 |
| 2021/09/16 | 3,525 | 3,575 | 3,460 | 3,460 | -200 | -5.5% | 2,900 |
| 2021/09/15 | 3,485 | 3,980 | 3,450 | 3,660 | +200 | +5.8% | 13,600 |
| 2021/09/14 | 3,450 | 3,470 | 3,440 | 3,460 | +15 | +0.4% | 1,700 |
| 2021/09/13 | 3,445 | 3,445 | 3,440 | 3,445 | +5 | +0.1% | 700 |
| 2021/09/10 | 3,430 | 3,440 | 3,430 | 3,440 | +40 | +1.2% | 300 |
| 2021/09/09 | 3,395 | 3,410 | 3,395 | 3,400 | +10 | +0.3% | 400 |
| 2021/09/08 | 3,390 | 3,390 | 3,390 | 3,390 | +5 | +0.1% | 100 |
| 2021/09/07 | 3,400 | 3,400 | 3,385 | 3,385 | ±0 | ±0% | 900 |
| 2021/09/06 | 3,375 | 3,390 | 3,375 | 3,385 | +25 | +0.7% | 1,100 |
| 2021/09/03 | 3,360 | 3,380 | 3,360 | 3,360 | ±0 | ±0% | 900 |
| 2021/09/02 | 3,360 | 3,360 | 3,360 | 3,360 | +25 | +0.7% | 200 |
| 2021/09/01 | 3,340 | 3,340 | 3,330 | 3,335 | -25 | -0.7% | 800 |
| 2021/08/31 | 3,390 | 3,390 | 3,360 | 3,360 | +20 | +0.6% | 300 |
| 2021/08/30 | 3,360 | 3,360 | 3,340 | 3,340 | -20 | -0.6% | 900 |
| 2021/08/27 | 3,330 | 3,360 | 3,330 | 3,360 | - | - | 400 |
| 2021/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/25 | 3,350 | 3,350 | 3,350 | 3,350 | +10 | +0.3% | 200 |
| 2021/08/24 | 3,330 | 3,340 | 3,330 | 3,340 | +15 | +0.5% | 300 |
| 2021/08/23 | 3,325 | 3,345 | 3,315 | 3,325 | -15 | -0.4% | 800 |
| 2021/08/20 | 3,345 | 3,360 | 3,340 | 3,340 | +10 | +0.3% | 1,800 |
| 2021/08/19 | 3,320 | 3,330 | 3,320 | 3,330 | +25 | +0.8% | 300 |
| 2021/08/18 | 3,325 | 3,325 | 3,300 | 3,305 | -40 | -1.2% | 600 |
| 2021/08/17 | 3,345 | 3,345 | 3,345 | 3,345 | - | - | 200 |
951～
1000
件表示中 / 3783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 | 452,500円 | +6.2% | +6.9% | - | - | - |
|
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 |
| カドス | 444,500円 | +15.8% | +44.4% | 3.37% | 6.92倍 | 0.93倍 |
|
山口、広島が地盤。地主の土地活用と企業の出店需要つないで建設工事を獲得。不動産業も展開 |
| コーアツ工業 | 183,400円 | +13.2% | +71.0% | 0.00% | 7.01倍 | 0.44倍 |
|
橋梁工事中心の中堅。官公需８割。九州地盤。プレストレストコンクリ技術に定評。売電事業も |
| 技研ＨＤ | 23,000円 | -0.1% | -2.6% | 0.48% | 7.78倍 | 0.34倍 |
|
法面工事、消波ブロック型枠貸与、放射線防護設備建築が柱。フリージア系企業群が過半保有 |
| エネルギーパ | - | +241.6% | - | - | - | - |
|
- |
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
