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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 3,565 | 3,575 | 3,560 | 3,570 | +15 | +0.4% | 2,900 |
| 2023/08/31 | 3,560 | 3,560 | 3,550 | 3,555 | +5 | +0.1% | 2,100 |
| 2023/08/30 | 3,555 | 3,555 | 3,550 | 3,550 | +10 | +0.3% | 2,800 |
| 2023/08/29 | 3,550 | 3,550 | 3,540 | 3,540 | -5 | -0.1% | 3,400 |
| 2023/08/28 | 3,550 | 3,550 | 3,540 | 3,545 | -105 | -2.9% | 15,600 |
| 2023/08/25 | 3,695 | 3,700 | 3,650 | 3,650 | -50 | -1.4% | 3,100 |
| 2023/08/24 | 3,685 | 3,700 | 3,685 | 3,700 | +15 | +0.4% | 1,600 |
| 2023/08/23 | 3,680 | 3,685 | 3,680 | 3,685 | +5 | +0.1% | 900 |
| 2023/08/22 | 3,660 | 3,680 | 3,660 | 3,680 | +90 | +2.5% | 400 |
| 2023/08/21 | 3,700 | 3,700 | 3,535 | 3,590 | -40 | -1.1% | 2,800 |
| 2023/08/18 | 3,675 | 3,675 | 3,630 | 3,630 | -70 | -1.9% | 1,000 |
| 2023/08/17 | 3,720 | 3,720 | 3,700 | 3,700 | -5 | -0.1% | 600 |
| 2023/08/16 | 3,705 | 3,720 | 3,705 | 3,705 | ±0 | ±0% | 300 |
| 2023/08/15 | 3,710 | 3,740 | 3,705 | 3,705 | -5 | -0.1% | 800 |
| 2023/08/14 | 3,705 | 3,720 | 3,705 | 3,710 | +5 | +0.1% | 700 |
| 2023/08/10 | 3,640 | 3,770 | 3,640 | 3,705 | -65 | -1.7% | 1,600 |
| 2023/08/09 | 3,750 | 3,890 | 3,530 | 3,770 | +70 | +1.9% | 9,400 |
| 2023/08/08 | 3,700 | 3,700 | 3,690 | 3,700 | +20 | +0.5% | 1,700 |
| 2023/08/07 | 3,560 | 3,695 | 3,555 | 3,680 | +120 | +3.4% | 2,000 |
| 2023/08/04 | 3,560 | 3,560 | 3,560 | 3,560 | -5 | -0.1% | 200 |
| 2023/08/03 | 3,590 | 3,590 | 3,565 | 3,565 | -25 | -0.7% | 400 |
| 2023/08/02 | 3,605 | 3,645 | 3,590 | 3,590 | ±0 | ±0% | 1,100 |
| 2023/08/01 | 3,625 | 3,625 | 3,590 | 3,590 | ±0 | ±0% | 400 |
| 2023/07/31 | 3,590 | 3,590 | 3,590 | 3,590 | ±0 | ±0% | 100 |
| 2023/07/28 | 3,585 | 3,590 | 3,585 | 3,590 | -10 | -0.3% | 300 |
| 2023/07/27 | 3,600 | 3,600 | 3,600 | 3,600 | +5 | +0.1% | 100 |
| 2023/07/26 | 3,595 | 3,595 | 3,595 | 3,595 | -10 | -0.3% | 100 |
| 2023/07/25 | 3,645 | 3,645 | 3,595 | 3,605 | - | - | 700 |
| 2023/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/21 | 3,530 | 3,530 | 3,530 | 3,530 | -55 | -1.5% | 400 |
| 2023/07/20 | 3,585 | 3,585 | 3,585 | 3,585 | +20 | +0.6% | 300 |
| 2023/07/19 | 3,535 | 3,565 | 3,535 | 3,565 | -10 | -0.3% | 400 |
| 2023/07/18 | 3,600 | 3,600 | 3,530 | 3,575 | +45 | +1.3% | 1,000 |
| 2023/07/14 | 3,580 | 3,580 | 3,530 | 3,530 | -100 | -2.8% | 700 |
| 2023/07/13 | 3,560 | 3,630 | 3,560 | 3,630 | +40 | +1.1% | 500 |
| 2023/07/12 | 3,595 | 3,665 | 3,590 | 3,590 | -65 | -1.8% | 600 |
| 2023/07/11 | 3,665 | 3,665 | 3,655 | 3,655 | +55 | +1.5% | 300 |
| 2023/07/10 | 3,575 | 3,600 | 3,575 | 3,600 | +45 | +1.3% | 1,300 |
| 2023/07/07 | 3,530 | 3,575 | 3,530 | 3,555 | -30 | -0.8% | 500 |
| 2023/07/06 | 3,600 | 3,600 | 3,540 | 3,585 | -40 | -1.1% | 600 |
| 2023/07/05 | 3,625 | 3,760 | 3,625 | 3,625 | -70 | -1.9% | 1,500 |
| 2023/07/04 | 3,575 | 3,705 | 3,575 | 3,695 | +140 | +3.9% | 2,100 |
| 2023/07/03 | 3,450 | 3,565 | 3,450 | 3,555 | +120 | +3.5% | 1,300 |
| 2023/06/30 | 3,430 | 3,435 | 3,430 | 3,435 | +10 | +0.3% | 400 |
| 2023/06/29 | 3,430 | 3,430 | 3,395 | 3,425 | +55 | +1.6% | 800 |
| 2023/06/28 | 3,370 | 3,370 | 3,370 | 3,370 | +10 | +0.3% | 100 |
| 2023/06/27 | 3,365 | 3,365 | 3,360 | 3,360 | +15 | +0.4% | 200 |
| 2023/06/26 | 3,350 | 3,355 | 3,345 | 3,345 | +15 | +0.5% | 1,300 |
| 2023/06/23 | 3,340 | 3,345 | 3,330 | 3,330 | -15 | -0.4% | 700 |
| 2023/06/22 | 3,345 | 3,345 | 3,335 | 3,345 | +5 | +0.1% | 500 |
301～
350
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% | 2.82% | 12.69倍 | 0.67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 |
| 暁飯島 | 176,000円 | -0.3% | -0.4% | 3.69% | 6.72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 | 240,000円 | +5.3% | +7.2% | 4.17% | 8.84倍 | 0.62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 |
| 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
