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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 4,390 | 4,450 | 4,390 | 4,450 | +80 | +1.8% | 600 |
| 2024/01/30 | 4,245 | 4,385 | 4,245 | 4,370 | +125 | +2.9% | 2,000 |
| 2024/01/29 | 4,400 | 4,400 | 4,150 | 4,245 | -185 | -4.2% | 2,400 |
| 2024/01/26 | 4,530 | 4,530 | 4,400 | 4,430 | -100 | -2.2% | 1,700 |
| 2024/01/25 | 4,685 | 4,685 | 4,125 | 4,530 | -160 | -3.4% | 4,700 |
| 2024/01/24 | 4,725 | 4,730 | 4,620 | 4,690 | -35 | -0.7% | 2,300 |
| 2024/01/23 | 4,670 | 4,725 | 4,650 | 4,725 | +115 | +2.5% | 3,400 |
| 2024/01/22 | 4,700 | 4,700 | 4,555 | 4,610 | +110 | +2.4% | 5,000 |
| 2024/01/19 | 4,420 | 4,515 | 4,370 | 4,500 | +100 | +2.3% | 4,900 |
| 2024/01/18 | 4,195 | 4,400 | 4,195 | 4,400 | +210 | +5% | 4,500 |
| 2024/01/17 | 4,125 | 4,190 | 4,085 | 4,190 | +120 | +2.9% | 2,900 |
| 2024/01/16 | 4,100 | 4,100 | 4,050 | 4,070 | +75 | +1.9% | 3,300 |
| 2024/01/15 | 3,940 | 4,000 | 3,930 | 3,995 | +55 | +1.4% | 6,100 |
| 2024/01/12 | 3,885 | 3,960 | 3,870 | 3,940 | +35 | +0.9% | 3,100 |
| 2024/01/11 | 3,845 | 3,905 | 3,825 | 3,905 | +70 | +1.8% | 5,500 |
| 2024/01/10 | 3,805 | 3,855 | 3,750 | 3,835 | +35 | +0.9% | 3,300 |
| 2024/01/09 | 3,780 | 3,900 | 3,700 | 3,800 | +105 | +2.8% | 8,000 |
| 2024/01/05 | 3,600 | 3,725 | 3,600 | 3,695 | +95 | +2.6% | 3,000 |
| 2024/01/04 | 3,420 | 3,600 | 3,420 | 3,600 | +175 | +5.1% | 1,700 |
| 2023/12/29 | 3,415 | 3,425 | 3,345 | 3,425 | +10 | +0.3% | 1,000 |
| 2023/12/28 | 3,260 | 3,435 | 3,255 | 3,415 | +265 | +8.4% | 3,600 |
| 2023/12/27 | 3,170 | 3,230 | 3,140 | 3,150 | -30 | -0.9% | 3,200 |
| 2023/12/26 | 3,150 | 3,255 | 3,130 | 3,180 | ±0 | ±0% | 2,600 |
| 2023/12/25 | 3,165 | 3,200 | 3,130 | 3,180 | +15 | +0.5% | 4,700 |
| 2023/12/22 | 3,210 | 3,210 | 3,165 | 3,165 | -85 | -2.6% | 4,300 |
| 2023/12/21 | 3,400 | 3,400 | 3,250 | 3,250 | -170 | -5% | 5,300 |
| 2023/12/20 | 3,500 | 3,500 | 3,400 | 3,420 | -80 | -2.3% | 3,200 |
| 2023/12/19 | 3,595 | 3,595 | 3,500 | 3,500 | -100 | -2.8% | 2,400 |
| 2023/12/18 | 3,590 | 3,600 | 3,560 | 3,600 | ±0 | ±0% | 3,800 |
| 2023/12/15 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 1,000 |
| 2023/12/14 | 3,600 | 3,600 | 3,590 | 3,600 | ±0 | ±0% | 800 |
| 2023/12/13 | 3,615 | 3,615 | 3,600 | 3,600 | -15 | -0.4% | 1,600 |
| 2023/12/12 | 3,610 | 3,615 | 3,610 | 3,615 | ±0 | ±0% | 300 |
| 2023/12/11 | 3,610 | 3,620 | 3,610 | 3,615 | -5 | -0.1% | 800 |
| 2023/12/08 | 3,625 | 3,625 | 3,620 | 3,620 | -5 | -0.1% | 700 |
| 2023/12/07 | 3,610 | 3,625 | 3,610 | 3,625 | ±0 | ±0% | 500 |
| 2023/12/06 | 3,640 | 3,650 | 3,625 | 3,625 | -25 | -0.7% | 1,800 |
| 2023/12/05 | 3,650 | 3,650 | 3,645 | 3,650 | ±0 | ±0% | 700 |
| 2023/12/04 | 3,650 | 3,650 | 3,610 | 3,650 | ±0 | ±0% | 400 |
| 2023/12/01 | 3,650 | 3,650 | 3,650 | 3,650 | ±0 | ±0% | 1,100 |
| 2023/11/30 | 3,670 | 3,670 | 3,645 | 3,650 | -20 | -0.5% | 1,200 |
| 2023/11/29 | 3,670 | 3,670 | 3,600 | 3,670 | ±0 | ±0% | 2,900 |
| 2023/11/28 | 3,680 | 3,700 | 3,670 | 3,670 | +5 | +0.1% | 1,300 |
| 2023/11/27 | 3,700 | 3,735 | 3,650 | 3,665 | -40 | -1.1% | 2,200 |
| 2023/11/24 | 3,650 | 3,800 | 3,650 | 3,705 | +55 | +1.5% | 2,000 |
| 2023/11/22 | 3,625 | 3,650 | 3,625 | 3,650 | +50 | +1.4% | 600 |
| 2023/11/21 | 3,635 | 3,635 | 3,600 | 3,600 | -35 | -1% | 700 |
| 2023/11/20 | 3,680 | 3,680 | 3,635 | 3,635 | - | - | 200 |
| 2023/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/16 | 3,695 | 3,695 | 3,585 | 3,610 | -70 | -1.9% | 3,400 |
201～
250
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
