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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 3,485 | 3,495 | 3,475 | 3,475 | -15 | -0.4% | 1,300 |
| 2024/01/30 | 3,480 | 3,490 | 3,480 | 3,490 | +40 | +1.2% | 300 |
| 2024/01/29 | 3,475 | 3,475 | 3,450 | 3,450 | -10 | -0.3% | 1,100 |
| 2024/01/26 | 3,480 | 3,480 | 3,460 | 3,460 | -35 | -1% | 200 |
| 2024/01/25 | 3,510 | 3,510 | 3,425 | 3,495 | +35 | +1% | 1,700 |
| 2024/01/24 | 3,460 | 3,460 | 3,460 | 3,460 | -15 | -0.4% | 100 |
| 2024/01/23 | 3,465 | 3,475 | 3,460 | 3,475 | +15 | +0.4% | 400 |
| 2024/01/22 | 3,455 | 3,460 | 3,455 | 3,460 | -5 | -0.1% | 300 |
| 2024/01/19 | 3,475 | 3,475 | 3,465 | 3,465 | -15 | -0.4% | 300 |
| 2024/01/18 | 3,480 | 3,480 | 3,480 | 3,480 | +30 | +0.9% | 200 |
| 2024/01/17 | 3,470 | 3,470 | 3,450 | 3,450 | +15 | +0.4% | 800 |
| 2024/01/16 | 3,480 | 3,480 | 3,435 | 3,435 | - | - | 400 |
| 2024/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/12 | 3,460 | 3,465 | 3,445 | 3,445 | -10 | -0.3% | 900 |
| 2024/01/11 | 3,450 | 3,460 | 3,425 | 3,455 | +10 | +0.3% | 1,600 |
| 2024/01/10 | 3,445 | 3,470 | 3,445 | 3,445 | ±0 | ±0% | 1,100 |
| 2024/01/09 | 3,445 | 3,445 | 3,445 | 3,445 | +5 | +0.1% | 600 |
| 2024/01/05 | 3,435 | 3,440 | 3,430 | 3,440 | +20 | +0.6% | 1,100 |
| 2024/01/04 | 3,375 | 3,440 | 3,375 | 3,420 | +45 | +1.3% | 1,400 |
| 2023/12/29 | 3,335 | 3,410 | 3,335 | 3,375 | +45 | +1.4% | 1,500 |
| 2023/12/28 | 3,320 | 3,335 | 3,320 | 3,330 | ±0 | ±0% | 500 |
| 2023/12/27 | 3,310 | 3,340 | 3,310 | 3,330 | +20 | +0.6% | 2,000 |
| 2023/12/26 | 3,340 | 3,340 | 3,310 | 3,310 | -30 | -0.9% | 1,200 |
| 2023/12/25 | 3,355 | 3,355 | 3,330 | 3,340 | +15 | +0.5% | 900 |
| 2023/12/22 | 3,325 | 3,325 | 3,325 | 3,325 | ±0 | ±0% | 100 |
| 2023/12/21 | 3,320 | 3,325 | 3,320 | 3,325 | +5 | +0.2% | 400 |
| 2023/12/20 | 3,320 | 3,320 | 3,320 | 3,320 | +10 | +0.3% | 100 |
| 2023/12/19 | 3,330 | 3,330 | 3,310 | 3,310 | -10 | -0.3% | 700 |
| 2023/12/18 | 3,310 | 3,320 | 3,310 | 3,320 | +10 | +0.3% | 700 |
| 2023/12/15 | 3,310 | 3,310 | 3,310 | 3,310 | ±0 | ±0% | 400 |
| 2023/12/14 | 3,330 | 3,330 | 3,310 | 3,310 | -25 | -0.7% | 400 |
| 2023/12/13 | 3,335 | 3,335 | 3,335 | 3,335 | -10 | -0.3% | 100 |
| 2023/12/12 | 3,345 | 3,345 | 3,345 | 3,345 | -5 | -0.1% | 400 |
| 2023/12/11 | 3,350 | 3,350 | 3,350 | 3,350 | +35 | +1.1% | 900 |
| 2023/12/08 | 3,335 | 3,335 | 3,315 | 3,315 | -25 | -0.7% | 300 |
| 2023/12/07 | 3,320 | 3,340 | 3,310 | 3,340 | +30 | +0.9% | 1,100 |
| 2023/12/06 | 3,315 | 3,320 | 3,305 | 3,310 | -25 | -0.7% | 1,700 |
| 2023/12/05 | 3,340 | 3,340 | 3,320 | 3,335 | +5 | +0.2% | 2,300 |
| 2023/12/04 | 3,345 | 3,350 | 3,330 | 3,330 | -10 | -0.3% | 1,700 |
| 2023/12/01 | 3,335 | 3,340 | 3,335 | 3,340 | -5 | -0.1% | 300 |
| 2023/11/30 | 3,345 | 3,345 | 3,345 | 3,345 | ±0 | ±0% | 300 |
| 2023/11/29 | 3,345 | 3,345 | 3,345 | 3,345 | ±0 | ±0% | 200 |
| 2023/11/28 | 3,330 | 3,345 | 3,330 | 3,345 | +15 | +0.5% | 500 |
| 2023/11/27 | 3,350 | 3,350 | 3,330 | 3,330 | -20 | -0.6% | 500 |
| 2023/11/24 | 3,330 | 3,350 | 3,330 | 3,350 | +5 | +0.1% | 700 |
| 2023/11/22 | 3,315 | 3,370 | 3,315 | 3,345 | +15 | +0.5% | 700 |
| 2023/11/21 | 3,320 | 3,335 | 3,320 | 3,330 | -5 | -0.1% | 1,400 |
| 2023/11/20 | 3,350 | 3,350 | 3,335 | 3,335 | -15 | -0.4% | 400 |
| 2023/11/17 | 3,340 | 3,350 | 3,340 | 3,350 | - | - | 400 |
| 2023/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
201～
250
件表示中 / 3586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 | 372,500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 |
| 暁飯島 | 176,000円 | -0.3% | -0.4% | 3.69% | 6.72倍 | 0.53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 | 240,000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 | 64,200円 | +12.0% | +8.8% | 4.05% | 6.64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
チャート関連のコラム
