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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 3,840 | 3,840 | 3,840 | 3,840 | +5 | +0.1% | 300 |
| 2024/04/12 | 3,865 | 3,865 | 3,835 | 3,835 | -40 | -1% | 200 |
| 2024/04/11 | 3,810 | 3,875 | 3,805 | 3,875 | +55 | +1.4% | 300 |
| 2024/04/10 | 3,770 | 3,820 | 3,770 | 3,820 | +45 | +1.2% | 800 |
| 2024/04/09 | 3,810 | 3,810 | 3,755 | 3,775 | -40 | -1% | 300 |
| 2024/04/08 | 3,815 | 3,815 | 3,815 | 3,815 | ±0 | ±0% | 200 |
| 2024/04/05 | 3,820 | 3,820 | 3,815 | 3,815 | +50 | +1.3% | 400 |
| 2024/04/04 | 3,790 | 3,790 | 3,765 | 3,765 | -60 | -1.6% | 800 |
| 2024/04/03 | 3,775 | 3,860 | 3,775 | 3,825 | ±0 | ±0% | 600 |
| 2024/04/02 | 3,825 | 3,825 | 3,825 | 3,825 | -20 | -0.5% | 100 |
| 2024/04/01 | 3,775 | 3,915 | 3,775 | 3,845 | +90 | +2.4% | 500 |
| 2024/03/29 | 3,755 | 3,755 | 3,755 | 3,755 | +10 | +0.3% | 300 |
| 2024/03/28 | 3,730 | 3,745 | 3,730 | 3,745 | -55 | -1.4% | 200 |
| 2024/03/27 | 3,800 | 3,800 | 3,800 | 3,800 | ±0 | ±0% | 100 |
| 2024/03/26 | 3,800 | 3,800 | 3,800 | 3,800 | +25 | +0.7% | 300 |
| 2024/03/25 | 3,750 | 3,805 | 3,735 | 3,775 | +25 | +0.7% | 1,200 |
| 2024/03/22 | 3,755 | 3,755 | 3,710 | 3,750 | ±0 | ±0% | 800 |
| 2024/03/21 | 3,755 | 3,755 | 3,750 | 3,750 | +35 | +0.9% | 800 |
| 2024/03/19 | 3,670 | 3,735 | 3,665 | 3,715 | +25 | +0.7% | 600 |
| 2024/03/18 | 3,675 | 3,690 | 3,675 | 3,690 | +15 | +0.4% | 400 |
| 2024/03/15 | 3,685 | 3,700 | 3,650 | 3,675 | -10 | -0.3% | 1,400 |
| 2024/03/14 | 3,690 | 3,690 | 3,685 | 3,685 | -5 | -0.1% | 200 |
| 2024/03/13 | 3,645 | 3,695 | 3,615 | 3,690 | +45 | +1.2% | 1,300 |
| 2024/03/12 | 3,690 | 3,690 | 3,645 | 3,645 | -50 | -1.4% | 200 |
| 2024/03/11 | 3,700 | 3,705 | 3,630 | 3,695 | -5 | -0.1% | 900 |
| 2024/03/08 | 3,740 | 3,740 | 3,700 | 3,700 | -45 | -1.2% | 600 |
| 2024/03/07 | 3,795 | 3,795 | 3,725 | 3,745 | -115 | -3% | 700 |
| 2024/03/06 | 3,795 | 3,860 | 3,795 | 3,860 | +65 | +1.7% | 300 |
| 2024/03/05 | 3,715 | 3,865 | 3,715 | 3,795 | +95 | +2.6% | 1,400 |
| 2024/03/04 | 3,825 | 3,825 | 3,610 | 3,700 | -125 | -3.3% | 6,700 |
| 2024/03/01 | 4,015 | 4,015 | 3,810 | 3,825 | -215 | -5.3% | 4,300 |
| 2024/02/29 | 4,085 | 4,085 | 4,000 | 4,040 | +30 | +0.7% | 6,200 |
| 2024/02/28 | 4,215 | 4,215 | 4,005 | 4,010 | -585 | -12.7% | 15,000 |
| 2024/02/27 | 4,560 | 4,670 | 4,560 | 4,595 | +45 | +1% | 4,700 |
| 2024/02/26 | 4,485 | 4,600 | 4,480 | 4,550 | +95 | +2.1% | 6,200 |
| 2024/02/22 | 4,440 | 4,495 | 4,440 | 4,455 | +15 | +0.3% | 2,300 |
| 2024/02/21 | 4,400 | 4,510 | 4,365 | 4,440 | +40 | +0.9% | 3,200 |
| 2024/02/20 | 4,245 | 4,420 | 4,245 | 4,400 | +150 | +3.5% | 3,100 |
| 2024/02/19 | 4,375 | 4,380 | 4,200 | 4,250 | -85 | -2% | 3,900 |
| 2024/02/16 | 4,450 | 4,450 | 4,320 | 4,335 | -115 | -2.6% | 3,600 |
| 2024/02/15 | 4,505 | 4,540 | 4,445 | 4,450 | -55 | -1.2% | 5,300 |
| 2024/02/14 | 4,550 | 4,560 | 4,505 | 4,505 | -65 | -1.4% | 1,800 |
| 2024/02/13 | 4,570 | 4,570 | 4,520 | 4,570 | ±0 | ±0% | 1,100 |
| 2024/02/09 | 4,575 | 4,575 | 4,500 | 4,570 | -15 | -0.3% | 1,700 |
| 2024/02/08 | 4,600 | 4,600 | 4,500 | 4,585 | -15 | -0.3% | 1,800 |
| 2024/02/07 | 4,500 | 4,600 | 4,500 | 4,600 | +50 | +1.1% | 2,400 |
| 2024/02/06 | 4,550 | 4,570 | 4,500 | 4,550 | ±0 | ±0% | 2,000 |
| 2024/02/05 | 4,500 | 4,550 | 4,500 | 4,550 | +50 | +1.1% | 2,200 |
| 2024/02/02 | 4,450 | 4,500 | 4,440 | 4,500 | +50 | +1.1% | 2,500 |
| 2024/02/01 | 4,450 | 4,450 | 4,400 | 4,450 | ±0 | ±0% | 700 |
151～
200
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 | 402,500円 | +0.4% | -24.4% | - | - | - |
|
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 |
| マナベインテリ | - | +4.8% | - | - | - | - |
|
- |
| フライングＧ | 261,500円 | +4.1% | -14.9% | 1.15% | 11.11倍 | 1.23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 |
| アクサスＨＤ | 12,400円 | +5.4% | - | 1.61% | 15.05倍 | 1.86倍 |
|
アクサスが旧・雑貨屋ブルドッグを経営統合。生活雑貨、酒類など扱う店舗や不動産業を展開 |
| ダイニング | 36,000円 | +8.3% | +12.0% | 0.00% | 6.12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。米国にも展開。オーナー色 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
