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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 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 |
| 2024/04/12 | 3,510 | 3,510 | 3,510 | 3,510 | - | - | 200 |
| 2024/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/09 | 3,505 | 3,520 | 3,505 | 3,520 | - | - | 700 |
| 2024/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/05 | 3,510 | 3,530 | 3,500 | 3,510 | -20 | -0.6% | 1,200 |
| 2024/04/04 | 3,500 | 3,530 | 3,500 | 3,530 | +20 | +0.6% | 700 |
| 2024/04/03 | 3,495 | 3,515 | 3,495 | 3,510 | -10 | -0.3% | 500 |
| 2024/04/02 | 3,490 | 3,520 | 3,490 | 3,520 | +30 | +0.9% | 300 |
| 2024/04/01 | 3,510 | 3,510 | 3,490 | 3,490 | +5 | +0.1% | 200 |
| 2024/03/29 | 3,485 | 3,485 | 3,485 | 3,485 | +25 | +0.7% | 100 |
| 2024/03/28 | 3,460 | 3,460 | 3,460 | 3,460 | -75 | -2.1% | 1,200 |
| 2024/03/27 | 3,525 | 3,535 | 3,490 | 3,535 | ±0 | ±0% | 900 |
| 2024/03/26 | 3,510 | 3,535 | 3,510 | 3,535 | +10 | +0.3% | 1,500 |
| 2024/03/25 | 3,520 | 3,525 | 3,520 | 3,525 | - | - | 600 |
| 2024/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/21 | 3,505 | 3,505 | 3,485 | 3,500 | -5 | -0.1% | 500 |
| 2024/03/19 | 3,505 | 3,510 | 3,500 | 3,505 | +35 | +1% | 1,100 |
| 2024/03/18 | 3,500 | 3,500 | 3,470 | 3,470 | -30 | -0.9% | 200 |
| 2024/03/15 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 100 |
| 2024/03/14 | 3,500 | 3,500 | 3,500 | 3,500 | +45 | +1.3% | 200 |
| 2024/03/13 | 3,505 | 3,505 | 3,455 | 3,455 | +5 | +0.1% | 600 |
| 2024/03/12 | 3,505 | 3,505 | 3,450 | 3,450 | -55 | -1.6% | 400 |
| 2024/03/11 | 3,465 | 3,505 | 3,465 | 3,505 | -5 | -0.1% | 200 |
| 2024/03/08 | 3,460 | 3,510 | 3,460 | 3,510 | +5 | +0.1% | 1,000 |
| 2024/03/07 | 3,505 | 3,505 | 3,505 | 3,505 | +25 | +0.7% | 100 |
| 2024/03/06 | 3,510 | 3,510 | 3,480 | 3,480 | -20 | -0.6% | 300 |
| 2024/03/05 | 3,490 | 3,505 | 3,470 | 3,500 | +30 | +0.9% | 1,100 |
| 2024/03/04 | 3,500 | 3,500 | 3,470 | 3,470 | -10 | -0.3% | 700 |
| 2024/03/01 | 3,480 | 3,480 | 3,480 | 3,480 | +15 | +0.4% | 200 |
251～
300
件表示中 / 3705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 | 405,000円 | +6.2% | +6.9% | 2.59% | 13.86倍 | 0.70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 |
| 工藤建設 | 296,100円 | +5.4% | +19.4% | 3.38% | 10.89倍 | 0.72倍 |
|
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 |
| ロゴスＨＤ | 100,700円 | +11.9% | -87.8% | 4.50% | 658.17倍 | 1.42倍 |
|
北海道を地盤に注文住宅事業を展開、モジュール住宅、ＤＸを活用したマーケティングに特徴 |
| エネルギーパ | - | +241.6% | - | - | - | - |
|
- |
| カドス | 353,000円 | +3.5% | +12.1% | 3.68% | 7.26倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
