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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 3,305 | 3,435 | 3,280 | 3,435 | +160 | +4.9% | 3,200 |
| 2023/11/13 | 3,350 | 3,355 | 3,275 | 3,275 | -85 | -2.5% | 3,000 |
| 2023/11/10 | 3,345 | 3,365 | 3,345 | 3,360 | +20 | +0.6% | 600 |
| 2023/11/09 | 3,445 | 3,450 | 3,340 | 3,340 | -130 | -3.7% | 2,100 |
| 2023/11/08 | 3,385 | 3,550 | 3,385 | 3,470 | +130 | +3.9% | 11,700 |
| 2023/11/07 | 3,360 | 3,360 | 3,340 | 3,340 | -10 | -0.3% | 300 |
| 2023/11/06 | 3,340 | 3,350 | 3,340 | 3,350 | +15 | +0.4% | 1,200 |
| 2023/11/02 | 3,340 | 3,340 | 3,325 | 3,335 | -50 | -1.5% | 1,000 |
| 2023/11/01 | 3,335 | 3,385 | 3,335 | 3,385 | +55 | +1.7% | 500 |
| 2023/10/31 | 3,330 | 3,330 | 3,330 | 3,330 | - | - | 300 |
| 2023/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/27 | 3,360 | 3,360 | 3,330 | 3,330 | -5 | -0.1% | 500 |
| 2023/10/26 | 3,335 | 3,335 | 3,335 | 3,335 | ±0 | ±0% | 100 |
| 2023/10/25 | 3,385 | 3,385 | 3,335 | 3,335 | -5 | -0.1% | 600 |
| 2023/10/24 | 3,390 | 3,390 | 3,340 | 3,340 | -10 | -0.3% | 700 |
| 2023/10/23 | 3,350 | 3,350 | 3,350 | 3,350 | +15 | +0.4% | 300 |
| 2023/10/20 | 3,335 | 3,335 | 3,335 | 3,335 | ±0 | ±0% | 300 |
| 2023/10/19 | 3,335 | 3,340 | 3,335 | 3,335 | - | - | 600 |
| 2023/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/17 | 3,380 | 3,380 | 3,380 | 3,380 | +30 | +0.9% | 100 |
| 2023/10/16 | 3,355 | 3,355 | 3,340 | 3,350 | -5 | -0.1% | 500 |
| 2023/10/13 | 3,380 | 3,380 | 3,355 | 3,355 | -25 | -0.7% | 300 |
| 2023/10/12 | 3,380 | 3,380 | 3,380 | 3,380 | ±0 | ±0% | 100 |
| 2023/10/11 | 3,380 | 3,380 | 3,380 | 3,380 | -15 | -0.4% | 800 |
| 2023/10/10 | 3,355 | 3,395 | 3,355 | 3,395 | +10 | +0.3% | 700 |
| 2023/10/06 | 3,355 | 3,385 | 3,335 | 3,385 | +30 | +0.9% | 1,600 |
| 2023/10/05 | 3,355 | 3,365 | 3,355 | 3,355 | -10 | -0.3% | 700 |
| 2023/10/04 | 3,415 | 3,415 | 3,345 | 3,365 | -50 | -1.5% | 1,000 |
| 2023/10/03 | 3,420 | 3,420 | 3,415 | 3,415 | -5 | -0.1% | 600 |
| 2023/10/02 | 3,450 | 3,495 | 3,415 | 3,420 | -30 | -0.9% | 2,700 |
| 2023/09/29 | 3,455 | 3,455 | 3,450 | 3,450 | -5 | -0.1% | 1,100 |
| 2023/09/28 | 3,470 | 3,500 | 3,415 | 3,455 | -255 | -6.9% | 5,300 |
| 2023/09/27 | 3,655 | 3,710 | 3,630 | 3,710 | +55 | +1.5% | 6,900 |
| 2023/09/26 | 3,615 | 3,655 | 3,615 | 3,655 | +45 | +1.2% | 6,100 |
| 2023/09/25 | 3,625 | 3,625 | 3,610 | 3,610 | -5 | -0.1% | 2,900 |
| 2023/09/22 | 3,615 | 3,625 | 3,600 | 3,615 | ±0 | ±0% | 2,700 |
| 2023/09/21 | 3,610 | 3,615 | 3,605 | 3,615 | ±0 | ±0% | 700 |
| 2023/09/20 | 3,610 | 3,620 | 3,610 | 3,615 | +5 | +0.1% | 2,500 |
| 2023/09/19 | 3,615 | 3,615 | 3,610 | 3,610 | -5 | -0.1% | 1,400 |
| 2023/09/15 | 3,620 | 3,625 | 3,615 | 3,615 | -5 | -0.1% | 1,100 |
| 2023/09/14 | 3,625 | 3,630 | 3,620 | 3,620 | ±0 | ±0% | 1,500 |
| 2023/09/13 | 3,620 | 3,620 | 3,620 | 3,620 | +20 | +0.6% | 800 |
| 2023/09/12 | 3,630 | 3,630 | 3,600 | 3,600 | -30 | -0.8% | 1,900 |
| 2023/09/11 | 3,630 | 3,630 | 3,620 | 3,630 | ±0 | ±0% | 1,200 |
| 2023/09/08 | 3,625 | 3,630 | 3,620 | 3,630 | +5 | +0.1% | 1,900 |
| 2023/09/07 | 3,630 | 3,630 | 3,615 | 3,625 | +5 | +0.1% | 2,400 |
| 2023/09/06 | 3,620 | 3,620 | 3,620 | 3,620 | +15 | +0.4% | 1,100 |
| 2023/09/05 | 3,605 | 3,615 | 3,600 | 3,605 | +15 | +0.4% | 3,600 |
| 2023/09/04 | 3,575 | 3,590 | 3,575 | 3,590 | +20 | +0.6% | 3,700 |
| 2023/09/01 | 3,565 | 3,575 | 3,560 | 3,570 | +15 | +0.4% | 2,900 |
251～
300
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 | 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
