マルヨシセンターの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 3,970 | 4,040 | 3,970 | 3,970 | -70 | -1.7% | 400 |
| 2025/03/19 | 4,040 | 4,040 | 4,040 | 4,040 | +5 | +0.1% | 100 |
| 2025/03/18 | 4,030 | 4,035 | 4,030 | 4,035 | +75 | +1.9% | 400 |
| 2025/03/17 | 3,945 | 3,960 | 3,945 | 3,960 | +15 | +0.4% | 300 |
| 2025/03/14 | 3,945 | 3,945 | 3,945 | 3,945 | ±0 | ±0% | 200 |
| 2025/03/13 | 3,945 | 3,945 | 3,945 | 3,945 | ±0 | ±0% | 100 |
| 2025/03/12 | 3,945 | 3,945 | 3,945 | 3,945 | +20 | +0.5% | 200 |
| 2025/03/11 | 3,925 | 3,925 | 3,925 | 3,925 | -20 | -0.5% | 200 |
| 2025/03/10 | 3,915 | 3,945 | 3,910 | 3,945 | +15 | +0.4% | 900 |
| 2025/03/07 | 3,940 | 3,945 | 3,930 | 3,930 | -10 | -0.3% | 500 |
| 2025/03/06 | 3,945 | 3,945 | 3,940 | 3,940 | -5 | -0.1% | 600 |
| 2025/03/05 | 3,935 | 3,945 | 3,935 | 3,945 | +10 | +0.3% | 200 |
| 2025/03/04 | 3,930 | 3,935 | 3,930 | 3,935 | +5 | +0.1% | 200 |
| 2025/03/03 | 3,905 | 3,930 | 3,900 | 3,930 | +25 | +0.6% | 1,100 |
| 2025/02/28 | 3,910 | 3,910 | 3,885 | 3,905 | +25 | +0.6% | 700 |
| 2025/02/27 | 4,080 | 4,080 | 3,830 | 3,880 | -370 | -8.7% | 3,400 |
| 2025/02/26 | 4,245 | 4,270 | 4,245 | 4,250 | -15 | -0.4% | 1,800 |
| 2025/02/25 | 4,230 | 4,265 | 4,200 | 4,265 | +35 | +0.8% | 1,400 |
| 2025/02/21 | 4,230 | 4,230 | 4,200 | 4,230 | -5 | -0.1% | 600 |
| 2025/02/20 | 4,230 | 4,235 | 4,220 | 4,235 | +15 | +0.4% | 900 |
| 2025/02/19 | 4,165 | 4,220 | 4,165 | 4,220 | +45 | +1.1% | 700 |
| 2025/02/18 | 4,170 | 4,175 | 4,170 | 4,175 | ±0 | ±0% | 900 |
| 2025/02/17 | 4,210 | 4,220 | 4,170 | 4,175 | -35 | -0.8% | 1,100 |
| 2025/02/14 | 4,180 | 4,210 | 4,180 | 4,210 | +5 | +0.1% | 600 |
| 2025/02/13 | 4,180 | 4,220 | 4,180 | 4,205 | -5 | -0.1% | 1,300 |
| 2025/02/12 | 4,215 | 4,215 | 4,200 | 4,210 | -10 | -0.2% | 1,000 |
| 2025/02/10 | 4,235 | 4,235 | 4,220 | 4,220 | -15 | -0.4% | 600 |
| 2025/02/07 | 4,225 | 4,235 | 4,215 | 4,235 | +10 | +0.2% | 800 |
| 2025/02/06 | 4,235 | 4,235 | 4,225 | 4,225 | -5 | -0.1% | 300 |
| 2025/02/05 | 4,210 | 4,245 | 4,210 | 4,230 | +20 | +0.5% | 700 |
| 2025/02/04 | 4,250 | 4,260 | 4,205 | 4,210 | -65 | -1.5% | 1,900 |
| 2025/02/03 | 4,280 | 4,280 | 4,250 | 4,275 | -15 | -0.3% | 800 |
| 2025/01/31 | 4,290 | 4,290 | 4,235 | 4,290 | -5 | -0.1% | 500 |
| 2025/01/30 | 4,270 | 4,295 | 4,250 | 4,295 | +25 | +0.6% | 1,100 |
| 2025/01/29 | 4,265 | 4,270 | 4,210 | 4,270 | +25 | +0.6% | 1,100 |
| 2025/01/28 | 4,155 | 4,245 | 4,155 | 4,245 | +90 | +2.2% | 500 |
| 2025/01/27 | 4,155 | 4,200 | 4,115 | 4,155 | ±0 | ±0% | 1,100 |
| 2025/01/24 | 4,145 | 4,155 | 4,100 | 4,155 | +10 | +0.2% | 1,200 |
| 2025/01/23 | 4,200 | 4,200 | 4,145 | 4,145 | +10 | +0.2% | 1,100 |
| 2025/01/22 | 4,160 | 4,205 | 4,105 | 4,135 | -5 | -0.1% | 1,500 |
| 2025/01/21 | 4,155 | 4,155 | 4,140 | 4,140 | -15 | -0.4% | 400 |
| 2025/01/20 | 4,180 | 4,180 | 4,105 | 4,155 | +45 | +1.1% | 1,300 |
| 2025/01/17 | 4,150 | 4,150 | 4,110 | 4,110 | -40 | -1% | 200 |
| 2025/01/16 | 4,155 | 4,155 | 4,150 | 4,150 | -30 | -0.7% | 300 |
| 2025/01/15 | 4,200 | 4,200 | 4,180 | 4,180 | -20 | -0.5% | 1,100 |
| 2025/01/14 | 4,275 | 4,280 | 4,200 | 4,200 | -50 | -1.2% | 1,500 |
| 2025/01/10 | 4,220 | 4,250 | 4,220 | 4,250 | -30 | -0.7% | 200 |
| 2025/01/09 | 4,285 | 4,285 | 4,220 | 4,280 | +45 | +1.1% | 2,600 |
| 2025/01/08 | 4,220 | 4,290 | 4,220 | 4,235 | +15 | +0.4% | 700 |
| 2025/01/07 | 4,275 | 4,280 | 4,220 | 4,220 | -30 | -0.7% | 1,200 |
101～
150
件表示中 / 3763件
類似銘柄と比較する
現在ご覧いただいている「マルヨシセンター」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 |
|---|---|---|---|---|---|---|---|---|
| マルヨシセンター | 410,000円 | -1.8% | +106.9% | 0.73% | 38.33倍 | 1.28倍 |
|
香川、徳島、愛媛地盤の中堅食品スーパー。自社工場でＰＢ商品開発・製造。イズミと資本提携 |
| スターシーズ | 75,600円 | +17.4% | - | 0.66% | 32.32倍 | 7.65倍 |
|
ファッションビル系アパレルや民族衣料店展開。ＳＣでアメカジ業態も。蓄電池事業に着手 |
| フライングＧ | 265,600円 | +8.9% | -4.9% | 1.13% | 11.63倍 | 1.18倍 |
|
北関東地盤。郊外型レストラン「フライングガーデン」を直営展開。「爆弾ハンバーグ」が売り物 |
| ダイニング | 34,600円 | +14.4% | -17.2% | 0.00% | 9.85倍 | 0.70倍 |
|
都内軸に「ラ・ボエム」など和・洋食のダイニングレストランを展開。米国にも出店。オーナー色 |
| 関門海 | 24,700円 | +1.8% | -23.3% | 0.00% | 18.80倍 | 2.62倍 |
|
格安フグ料理「玄品」が主力。冬に利益の大半稼ぐ。夏場の閑散期対策でハモ、うなぎ料理提供 |
市場注目の銘柄
チャート関連のコラム
