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 |
|---|---|---|---|---|---|---|---|
| 2020/03/12 | 2,830 | 2,831 | 2,830 | 2,830 | -71 | -2.4% | 800 |
| 2020/03/11 | 2,865 | 2,901 | 2,865 | 2,901 | +36 | +1.3% | 300 |
| 2020/03/10 | 2,801 | 2,904 | 2,801 | 2,865 | -86 | -2.9% | 1,100 |
| 2020/03/09 | 3,090 | 3,090 | 2,951 | 2,951 | -124 | -4% | 1,900 |
| 2020/03/06 | 3,075 | 3,075 | 3,075 | 3,075 | -50 | -1.6% | 100 |
| 2020/03/05 | 3,095 | 3,125 | 3,075 | 3,125 | - | - | 800 |
| 2020/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/03 | 3,085 | 3,085 | 3,085 | 3,085 | +85 | +2.8% | 100 |
| 2020/03/02 | 2,970 | 3,000 | 2,970 | 3,000 | -35 | -1.2% | 500 |
| 2020/02/28 | 3,050 | 3,100 | 2,970 | 3,035 | -65 | -2.1% | 1,600 |
| 2020/02/27 | 3,070 | 3,100 | 3,070 | 3,100 | ±0 | ±0% | 300 |
| 2020/02/26 | 3,105 | 3,105 | 3,100 | 3,100 | -30 | -1% | 1,200 |
| 2020/02/25 | 3,140 | 3,140 | 3,085 | 3,130 | - | - | 600 |
| 2020/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/20 | 3,110 | 3,140 | 3,110 | 3,140 | -35 | -1.1% | 200 |
| 2020/02/19 | 3,175 | 3,175 | 3,175 | 3,175 | ±0 | ±0% | 100 |
| 2020/02/18 | 3,100 | 3,175 | 3,100 | 3,175 | +75 | +2.4% | 300 |
| 2020/02/17 | 3,100 | 3,145 | 3,100 | 3,100 | +25 | +0.8% | 1,100 |
| 2020/02/14 | 3,075 | 3,075 | 3,075 | 3,075 | -35 | -1.1% | 100 |
| 2020/02/13 | 3,180 | 3,180 | 3,110 | 3,110 | +60 | +2% | 300 |
| 2020/02/12 | 3,120 | 3,120 | 3,050 | 3,050 | ±0 | ±0% | 600 |
| 2020/02/10 | 3,210 | 3,210 | 3,050 | 3,050 | -120 | -3.8% | 1,300 |
| 2020/02/07 | 3,180 | 3,180 | 3,150 | 3,170 | -10 | -0.3% | 900 |
| 2020/02/06 | 3,220 | 3,220 | 3,180 | 3,180 | -40 | -1.2% | 1,100 |
| 2020/02/05 | 3,595 | 3,595 | 3,220 | 3,220 | +25 | +0.8% | 3,300 |
| 2020/02/04 | 3,200 | 3,200 | 3,175 | 3,195 | - | - | 400 |
| 2020/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/31 | 3,205 | 3,215 | 3,205 | 3,210 | ±0 | ±0% | 800 |
| 2020/01/30 | 3,200 | 3,215 | 3,200 | 3,210 | ±0 | ±0% | 2,800 |
| 2020/01/29 | 3,210 | 3,215 | 3,200 | 3,210 | +5 | +0.2% | 1,000 |
| 2020/01/28 | 3,235 | 3,235 | 3,205 | 3,205 | -60 | -1.8% | 200 |
| 2020/01/27 | 3,600 | 3,600 | 3,250 | 3,265 | +15 | +0.5% | 1,600 |
| 2020/01/24 | 3,250 | 3,250 | 3,250 | 3,250 | - | - | 200 |
| 2020/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/21 | 3,265 | 3,265 | 3,200 | 3,200 | -45 | -1.4% | 1,200 |
| 2020/01/20 | 3,210 | 3,245 | 3,210 | 3,245 | +25 | +0.8% | 200 |
| 2020/01/17 | 3,245 | 3,245 | 3,220 | 3,220 | -20 | -0.6% | 500 |
| 2020/01/16 | 3,220 | 3,240 | 3,220 | 3,240 | +40 | +1.3% | 900 |
| 2020/01/15 | 3,200 | 3,240 | 3,200 | 3,200 | -10 | -0.3% | 500 |
| 2020/01/14 | 3,210 | 3,210 | 3,210 | 3,210 | - | - | 100 |
| 2020/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/09 | 3,205 | 3,205 | 3,200 | 3,200 | +35 | +1.1% | 200 |
| 2020/01/08 | 3,165 | 3,165 | 3,165 | 3,165 | ±0 | ±0% | 100 |
| 2020/01/07 | 3,165 | 3,165 | 3,165 | 3,165 | -35 | -1.1% | 200 |
| 2020/01/06 | 3,245 | 3,245 | 3,165 | 3,200 | -5 | -0.2% | 500 |
| 2019/12/30 | 3,165 | 3,295 | 3,165 | 3,205 | +40 | +1.3% | 500 |
| 2019/12/27 | 3,165 | 3,165 | 3,165 | 3,165 | +65 | +2.1% | 400 |
| 2019/12/26 | 3,100 | 3,120 | 3,100 | 3,100 | ±0 | ±0% | 600 |
| 2019/12/25 | 3,165 | 3,165 | 3,095 | 3,100 | -65 | -2.1% | 700 |
1251～
1300
件表示中 / 3685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 | 385,000円 | +6.2% | +6.9% | 2.73% | 13.18倍 | 0.69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 |
| カドス | 358,500円 | +3.5% | +12.1% | 3.63% | 8.02倍 | 0.81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 |
| エネルギーパ | - | +241.6% | - | - | - | - |
|
- |
| アスミＨＤ | - | - | - | - | - | - |
|
- |
| シンクレイヤ | 61,900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
