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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 4,025 | 4,140 | 4,025 | 4,140 | +150 | +3.8% | 1,700 |
| 2024/06/25 | 3,975 | 3,990 | 3,975 | 3,990 | +20 | +0.5% | 700 |
| 2024/06/24 | 3,920 | 3,970 | 3,920 | 3,970 | +50 | +1.3% | 600 |
| 2024/06/21 | 3,940 | 3,940 | 3,920 | 3,920 | -20 | -0.5% | 200 |
| 2024/06/20 | 3,905 | 3,940 | 3,905 | 3,940 | +35 | +0.9% | 200 |
| 2024/06/19 | 3,920 | 3,920 | 3,905 | 3,905 | -15 | -0.4% | 400 |
| 2024/06/18 | 3,920 | 3,920 | 3,920 | 3,920 | - | - | 100 |
| 2024/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/13 | 3,945 | 3,945 | 3,920 | 3,920 | ±0 | ±0% | 500 |
| 2024/06/12 | 3,920 | 3,920 | 3,920 | 3,920 | +15 | +0.4% | 100 |
| 2024/06/11 | 3,905 | 3,905 | 3,905 | 3,905 | -55 | -1.4% | 500 |
| 2024/06/10 | 3,960 | 3,960 | 3,960 | 3,960 | +35 | +0.9% | 300 |
| 2024/06/07 | 3,965 | 3,965 | 3,920 | 3,925 | -40 | -1% | 700 |
| 2024/06/06 | 3,980 | 3,980 | 3,925 | 3,965 | -15 | -0.4% | 500 |
| 2024/06/05 | 3,980 | 3,980 | 3,980 | 3,980 | +10 | +0.3% | 200 |
| 2024/06/04 | 3,985 | 3,985 | 3,865 | 3,970 | -5 | -0.1% | 1,000 |
| 2024/06/03 | 3,925 | 3,980 | 3,925 | 3,975 | +60 | +1.5% | 700 |
| 2024/05/31 | 3,995 | 3,995 | 3,855 | 3,915 | -25 | -0.6% | 600 |
| 2024/05/30 | 3,965 | 3,975 | 3,895 | 3,940 | +100 | +2.6% | 1,100 |
| 2024/05/29 | 3,830 | 3,840 | 3,830 | 3,840 | +40 | +1.1% | 500 |
| 2024/05/28 | 3,815 | 3,825 | 3,800 | 3,800 | +15 | +0.4% | 400 |
| 2024/05/27 | 3,810 | 3,815 | 3,765 | 3,785 | -15 | -0.4% | 1,100 |
| 2024/05/24 | 3,705 | 3,800 | 3,705 | 3,800 | +80 | +2.2% | 300 |
| 2024/05/23 | 3,750 | 3,755 | 3,720 | 3,720 | -30 | -0.8% | 800 |
| 2024/05/22 | 3,740 | 3,750 | 3,740 | 3,750 | +60 | +1.6% | 1,500 |
| 2024/05/21 | 3,685 | 3,690 | 3,685 | 3,690 | +5 | +0.1% | 800 |
| 2024/05/20 | 3,690 | 3,690 | 3,685 | 3,685 | -5 | -0.1% | 600 |
| 2024/05/17 | 3,690 | 3,690 | 3,690 | 3,690 | ±0 | ±0% | 200 |
| 2024/05/16 | 3,690 | 3,690 | 3,690 | 3,690 | -5 | -0.1% | 100 |
| 2024/05/15 | 3,745 | 3,765 | 3,635 | 3,695 | -80 | -2.1% | 700 |
| 2024/05/14 | 3,600 | 4,230 | 3,600 | 3,775 | +180 | +5% | 10,500 |
| 2024/05/13 | 3,600 | 3,685 | 3,590 | 3,595 | -40 | -1.1% | 4,600 |
| 2024/05/10 | 3,570 | 3,635 | 3,570 | 3,635 | +35 | +1% | 1,500 |
| 2024/05/09 | 3,565 | 3,745 | 3,565 | 3,600 | +35 | +1% | 6,900 |
| 2024/05/08 | 3,560 | 3,565 | 3,555 | 3,565 | +15 | +0.4% | 1,200 |
| 2024/05/07 | 3,550 | 3,550 | 3,545 | 3,550 | +20 | +0.6% | 1,000 |
| 2024/05/02 | 3,530 | 3,530 | 3,530 | 3,530 | ±0 | ±0% | 200 |
| 2024/05/01 | 3,530 | 3,530 | 3,530 | 3,530 | -10 | -0.3% | 200 |
| 2024/04/30 | 3,530 | 3,545 | 3,530 | 3,540 | +20 | +0.6% | 700 |
| 2024/04/26 | 3,520 | 3,520 | 3,520 | 3,520 | ±0 | ±0% | 100 |
| 2024/04/25 | 3,520 | 3,520 | 3,520 | 3,520 | ±0 | ±0% | 500 |
| 2024/04/24 | 3,530 | 3,530 | 3,520 | 3,520 | -10 | -0.3% | 500 |
| 2024/04/23 | 3,530 | 3,530 | 3,530 | 3,530 | +15 | +0.4% | 100 |
| 2024/04/22 | 3,515 | 3,515 | 3,515 | 3,515 | -15 | -0.4% | 200 |
| 2024/04/19 | 3,520 | 3,530 | 3,510 | 3,530 | ±0 | ±0% | 300 |
| 2024/04/18 | 3,530 | 3,530 | 3,530 | 3,530 | ±0 | ±0% | 800 |
| 2024/04/17 | 3,530 | 3,530 | 3,530 | 3,530 | -5 | -0.1% | 200 |
| 2024/04/16 | 3,520 | 3,535 | 3,520 | 3,535 | +15 | +0.4% | 700 |
| 2024/04/15 | 3,520 | 3,520 | 3,520 | 3,520 | +10 | +0.3% | 700 |
101～
150
件表示中 / 3585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 | - | +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 |
| 暁飯島 | 174,600円 | -0.3% | -0.4% | 3.72% | 6.67倍 | 0.52倍 |
|
茨城県の設備工事首位。商業施設等の民需が主体。ビル診断、保守・管理のリニューアルも展開 |
| エネルギーパ | - | +241.6% | - | - | - | - |
|
- |
| 工藤建設 | 243,800円 | +5.3% | +7.2% | - | - | - |
|
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 |
| シンクレイヤ | 63,700円 | +12.0% | +8.8% | 4.08% | 6.59倍 | 0.52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
該当銘柄がありません
チャート関連のコラム
