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 |
|---|---|---|---|---|---|---|---|
| 2021/01/20 | 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 |
| 2021/01/07 | 3,460 | 3,480 | 3,435 | 3,435 | -40 | -1.2% | 800 |
| 2021/01/06 | 3,410 | 3,475 | 3,410 | 3,475 | +35 | +1% | 600 |
| 2021/01/05 | 3,440 | 3,440 | 3,440 | 3,440 | -5 | -0.1% | 400 |
| 2021/01/04 | 3,435 | 3,445 | 3,430 | 3,445 | +10 | +0.3% | 400 |
| 2020/12/30 | 3,410 | 3,435 | 3,410 | 3,435 | +20 | +0.6% | 200 |
| 2020/12/29 | 3,405 | 3,415 | 3,405 | 3,415 | +10 | +0.3% | 400 |
| 2020/12/28 | 3,405 | 3,445 | 3,405 | 3,405 | -10 | -0.3% | 800 |
| 2020/12/25 | 3,415 | 3,420 | 3,415 | 3,415 | -60 | -1.7% | 900 |
| 2020/12/24 | 3,460 | 3,475 | 3,450 | 3,475 | +15 | +0.4% | 1,000 |
| 2020/12/23 | 3,450 | 3,460 | 3,425 | 3,460 | -5 | -0.1% | 300 |
| 2020/12/22 | 3,425 | 3,470 | 3,420 | 3,465 | +50 | +1.5% | 500 |
| 2020/12/21 | 3,405 | 3,450 | 3,405 | 3,415 | +10 | +0.3% | 700 |
| 2020/12/18 | 3,405 | 3,405 | 3,405 | 3,405 | +5 | +0.1% | 100 |
| 2020/12/17 | 3,420 | 3,420 | 3,400 | 3,400 | -50 | -1.4% | 1,100 |
| 2020/12/16 | 3,440 | 3,450 | 3,435 | 3,450 | -5 | -0.1% | 400 |
| 2020/12/15 | 3,435 | 3,455 | 3,435 | 3,455 | +10 | +0.3% | 600 |
| 2020/12/14 | 3,445 | 3,445 | 3,445 | 3,445 | -5 | -0.1% | 100 |
| 2020/12/11 | 3,450 | 3,450 | 3,450 | 3,450 | +15 | +0.4% | 200 |
| 2020/12/10 | 3,435 | 3,435 | 3,435 | 3,435 | -45 | -1.3% | 400 |
| 2020/12/09 | 3,480 | 3,480 | 3,480 | 3,480 | +45 | +1.3% | 100 |
| 2020/12/08 | 3,435 | 3,435 | 3,435 | 3,435 | -5 | -0.1% | 300 |
| 2020/12/07 | 3,440 | 3,440 | 3,440 | 3,440 | -10 | -0.3% | 400 |
| 2020/12/04 | 3,420 | 3,450 | 3,420 | 3,450 | +25 | +0.7% | 300 |
| 2020/12/03 | 3,485 | 3,485 | 3,425 | 3,425 | -45 | -1.3% | 800 |
| 2020/12/02 | 3,520 | 3,520 | 3,470 | 3,470 | +70 | +2.1% | 200 |
| 2020/12/01 | 3,400 | 3,410 | 3,400 | 3,400 | -55 | -1.6% | 1,000 |
| 2020/11/30 | 3,455 | 3,455 | 3,455 | 3,455 | ±0 | ±0% | 100 |
| 2020/11/27 | 3,510 | 3,510 | 3,450 | 3,455 | -65 | -1.8% | 800 |
| 2020/11/26 | 3,510 | 3,580 | 3,510 | 3,520 | +15 | +0.4% | 500 |
| 2020/11/25 | 3,505 | 3,510 | 3,505 | 3,505 | -45 | -1.3% | 500 |
| 2020/11/24 | 3,485 | 3,560 | 3,485 | 3,550 | +10 | +0.3% | 900 |
| 2020/11/20 | 3,500 | 3,540 | 3,465 | 3,540 | +40 | +1.1% | 500 |
| 2020/11/19 | 3,550 | 3,550 | 3,500 | 3,500 | -35 | -1% | 500 |
| 2020/11/18 | 3,505 | 3,535 | 3,505 | 3,535 | ±0 | ±0% | 300 |
| 2020/11/17 | 3,500 | 3,535 | 3,500 | 3,535 | -35 | -1% | 200 |
| 2020/11/16 | 3,615 | 3,640 | 3,570 | 3,570 | +95 | +2.7% | 700 |
| 2020/11/13 | 3,465 | 3,475 | 3,460 | 3,475 | -25 | -0.7% | 600 |
| 2020/11/12 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 500 |
| 2020/11/11 | 3,760 | 3,880 | 3,500 | 3,500 | -190 | -5.1% | 5,700 |
| 2020/11/10 | 3,680 | 3,705 | 3,680 | 3,690 | +45 | +1.2% | 600 |
| 2020/11/09 | 3,785 | 3,890 | 3,645 | 3,645 | -40 | -1.1% | 2,200 |
| 2020/11/06 | 3,500 | 3,750 | 3,500 | 3,685 | +185 | +5.3% | 3,300 |
1101～
1150
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
