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 |
|---|---|---|---|---|---|---|---|
| 2021/06/17 | 3,285 | 3,290 | 3,280 | 3,290 | ±0 | ±0% | 700 |
| 2021/06/16 | 3,275 | 3,290 | 3,275 | 3,290 | +10 | +0.3% | 2,600 |
| 2021/06/15 | 3,275 | 3,280 | 3,275 | 3,280 | ±0 | ±0% | 300 |
| 2021/06/14 | 3,280 | 3,280 | 3,275 | 3,280 | ±0 | ±0% | 500 |
| 2021/06/11 | 3,280 | 3,280 | 3,280 | 3,280 | +5 | +0.2% | 100 |
| 2021/06/10 | 3,280 | 3,280 | 3,275 | 3,275 | -10 | -0.3% | 300 |
| 2021/06/09 | 3,280 | 3,285 | 3,280 | 3,285 | ±0 | ±0% | 1,200 |
| 2021/06/08 | 3,285 | 3,285 | 3,280 | 3,285 | +5 | +0.2% | 700 |
| 2021/06/07 | 3,285 | 3,285 | 3,280 | 3,280 | ±0 | ±0% | 900 |
| 2021/06/04 | 3,275 | 3,280 | 3,275 | 3,280 | ±0 | ±0% | 800 |
| 2021/06/03 | 3,280 | 3,280 | 3,275 | 3,280 | ±0 | ±0% | 1,800 |
| 2021/06/02 | 3,280 | 3,280 | 3,275 | 3,280 | +5 | +0.2% | 1,300 |
| 2021/06/01 | 3,280 | 3,280 | 3,275 | 3,275 | ±0 | ±0% | 1,600 |
| 2021/05/31 | 3,290 | 3,290 | 3,275 | 3,275 | -105 | -3.1% | 13,900 |
| 2021/05/28 | 3,490 | 3,490 | 3,380 | 3,380 | - | - | 3,400 |
| 2021/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/25 | 3,520 | 3,535 | 3,520 | 3,535 | -25 | -0.7% | 600 |
| 2021/05/24 | 3,560 | 3,560 | 3,560 | 3,560 | - | - | 100 |
| 2021/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/20 | 3,540 | 3,540 | 3,535 | 3,535 | -10 | -0.3% | 400 |
| 2021/05/19 | 3,550 | 3,550 | 3,540 | 3,545 | - | - | 900 |
| 2021/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/17 | 3,520 | 3,520 | 3,520 | 3,520 | -65 | -1.8% | 300 |
| 2021/05/14 | 3,585 | 3,585 | 3,585 | 3,585 | ±0 | ±0% | 100 |
| 2021/05/13 | 3,540 | 3,585 | 3,540 | 3,585 | +45 | +1.3% | 800 |
| 2021/05/12 | 3,540 | 3,540 | 3,540 | 3,540 | -10 | -0.3% | 200 |
| 2021/05/11 | 3,520 | 3,735 | 3,520 | 3,550 | +30 | +0.9% | 2,000 |
| 2021/05/10 | 3,565 | 3,565 | 3,520 | 3,520 | +25 | +0.7% | 300 |
| 2021/05/07 | 3,495 | 3,565 | 3,495 | 3,495 | -65 | -1.8% | 400 |
| 2021/05/06 | 3,560 | 3,560 | 3,560 | 3,560 | +20 | +0.6% | 400 |
| 2021/04/30 | 3,540 | 3,540 | 3,540 | 3,540 | - | - | 100 |
| 2021/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/26 | 3,590 | 3,590 | 3,535 | 3,535 | +5 | +0.1% | 400 |
| 2021/04/23 | 3,530 | 3,530 | 3,530 | 3,530 | -5 | -0.1% | 300 |
| 2021/04/22 | 3,535 | 3,535 | 3,535 | 3,535 | - | - | 200 |
| 2021/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/19 | 3,540 | 3,540 | 3,540 | 3,540 | - | - | 100 |
| 2021/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/13 | 3,585 | 3,585 | 3,585 | 3,585 | +35 | +1% | 100 |
| 2021/04/12 | 3,595 | 3,595 | 3,550 | 3,550 | - | - | 500 |
| 2021/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/08 | 3,600 | 3,600 | 3,595 | 3,595 | +55 | +1.6% | 200 |
| 2021/04/07 | 3,600 | 3,600 | 3,540 | 3,540 | -55 | -1.5% | 200 |
| 2021/04/06 | 3,595 | 3,595 | 3,595 | 3,595 | ±0 | ±0% | 200 |
| 2021/04/05 | 3,595 | 3,595 | 3,595 | 3,595 | +15 | +0.4% | 200 |
1001～
1050
件表示中 / 3744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 | 407,000円 | +6.2% | +6.9% | 2.58% | 13.93倍 | 0.71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 |
| 創建エース | 1,500円 | +29.4% | - | 0.00% | - | 11.72倍 |
|
社名変更頻繁。建設主体。コスメ衛生品、自動車オイル等で再建狙ったが不発、経営陣入れ替わる |
| サンユ建 | 108,400円 | +12.4% | -47.1% | 2.31% | 13.05倍 | 0.30倍 |
|
建築で創業し現在は不動産事業（賃貸・宅地販売）との２本柱。金属製品加工やホテル事業も |
| エネルギーパ | - | +241.6% | - | - | - | - |
|
- |
| コーアツ工業 | 157,200円 | +13.2% | +71.0% | 2.23% | 6.01倍 | 0.38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 |
市場注目の銘柄
チャート関連のコラム
