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 |
|---|---|---|---|---|---|---|---|
| 2024/06/17 | 3,810 | 3,810 | 3,810 | 3,810 | ±0 | ±0% | 1,500 |
| 2024/06/14 | 3,805 | 3,810 | 3,805 | 3,810 | +10 | +0.3% | 200 |
| 2024/06/13 | 3,805 | 3,805 | 3,800 | 3,800 | -25 | -0.7% | 300 |
| 2024/06/12 | 3,810 | 3,830 | 3,810 | 3,825 | -20 | -0.5% | 400 |
| 2024/06/11 | 3,805 | 3,845 | 3,800 | 3,845 | -5 | -0.1% | 500 |
| 2024/06/10 | 3,855 | 3,855 | 3,850 | 3,850 | ±0 | ±0% | 200 |
| 2024/06/07 | 3,850 | 3,850 | 3,850 | 3,850 | ±0 | ±0% | 500 |
| 2024/06/06 | 4,320 | 4,320 | 3,765 | 3,850 | +90 | +2.4% | 7,800 |
| 2024/06/05 | 3,780 | 3,780 | 3,760 | 3,760 | -20 | -0.5% | 800 |
| 2024/06/04 | 3,770 | 3,780 | 3,770 | 3,780 | - | - | 500 |
| 2024/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/30 | 3,750 | 3,770 | 3,750 | 3,770 | +5 | +0.1% | 500 |
| 2024/05/29 | 3,765 | 3,765 | 3,765 | 3,765 | ±0 | ±0% | 400 |
| 2024/05/28 | 3,765 | 3,765 | 3,765 | 3,765 | ±0 | ±0% | 100 |
| 2024/05/27 | 3,760 | 3,765 | 3,760 | 3,765 | +5 | +0.1% | 200 |
| 2024/05/24 | 3,760 | 3,760 | 3,760 | 3,760 | - | - | 100 |
| 2024/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/22 | 3,735 | 3,760 | 3,735 | 3,760 | +25 | +0.7% | 300 |
| 2024/05/21 | 3,750 | 3,750 | 3,735 | 3,735 | - | - | 300 |
| 2024/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/17 | 3,770 | 3,770 | 3,770 | 3,770 | +25 | +0.7% | 100 |
| 2024/05/16 | 3,750 | 3,750 | 3,745 | 3,745 | -5 | -0.1% | 400 |
| 2024/05/15 | 3,760 | 3,765 | 3,750 | 3,750 | ±0 | ±0% | 1,300 |
| 2024/05/14 | 3,790 | 3,790 | 3,750 | 3,750 | -40 | -1.1% | 300 |
| 2024/05/13 | 3,790 | 3,790 | 3,790 | 3,790 | - | - | 200 |
| 2024/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/09 | 3,805 | 3,805 | 3,780 | 3,780 | -30 | -0.8% | 700 |
| 2024/05/08 | 3,855 | 3,855 | 3,810 | 3,810 | ±0 | ±0% | 300 |
| 2024/05/07 | 3,805 | 3,865 | 3,805 | 3,810 | +15 | +0.4% | 300 |
| 2024/05/02 | 3,800 | 3,805 | 3,795 | 3,795 | - | - | 600 |
| 2024/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/30 | 3,740 | 3,750 | 3,740 | 3,750 | +10 | +0.3% | 500 |
| 2024/04/26 | 3,770 | 3,770 | 3,740 | 3,740 | -30 | -0.8% | 200 |
| 2024/04/25 | 3,770 | 3,770 | 3,770 | 3,770 | -35 | -0.9% | 400 |
| 2024/04/24 | 3,805 | 3,810 | 3,805 | 3,805 | ±0 | ±0% | 400 |
| 2024/04/23 | 3,820 | 3,820 | 3,805 | 3,805 | -70 | -1.8% | 300 |
| 2024/04/22 | 3,805 | 3,875 | 3,805 | 3,875 | +75 | +2% | 300 |
| 2024/04/19 | 3,800 | 3,810 | 3,800 | 3,800 | ±0 | ±0% | 900 |
| 2024/04/18 | 3,830 | 3,830 | 3,800 | 3,800 | -10 | -0.3% | 600 |
| 2024/04/17 | 3,810 | 3,880 | 3,810 | 3,810 | -70 | -1.8% | 600 |
| 2024/04/16 | 3,895 | 3,895 | 3,825 | 3,880 | +40 | +1% | 2,500 |
| 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 |
201～
250
件表示中 / 3678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 | 397,000円 | +0.4% | -24.4% | 0.76% | 46.39倍 | 1.24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 |
| Ｕ＆Ｃ | 86,600円 | +2.2% | +223.7% | 0.00% | 66.67倍 | 185.04倍 |
|
主力は鶏料理居酒屋「てけてけ」。ハンバーガーチェーンも展開。各店舗内での調理にこだわる |
| リネットＪＰＮ | 25,900円 | -14.4% | - | 0.00% | 18.91倍 | 14.77倍 |
|
ＥＣ型リユースとＰＣ回収が柱、障害者支援はＦＣ分離、直営特化、カンボジア金融事業は撤退 |
| 北雄ラッキー | 293,100円 | -3.3% | -66.4% | 1.71% | 30.87倍 | 0.66倍 |
|
札幌圏中心に道内一円で食品スーパー展開。衣料専門店も。有機・無農薬の生鮮品で大手に対抗 |
| 大黒屋 | 2,200円 | -4.1% | - | 0.00% | - | 6.21倍 |
|
特殊照明器が祖業。１３年、中古ブランド品買い取りの大黒屋を買収して業容拡大。英国は撤退 |
市場注目の銘柄
チャート関連のコラム
