エムビーエスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/28 | 1,388 | 1,413 | 1,386 | 1,405 | +7 | +0.5% | 12,600 |
| 2025/08/27 | 1,375 | 1,403 | 1,361 | 1,398 | +23 | +1.7% | 25,500 |
| 2025/08/26 | 1,343 | 1,381 | 1,318 | 1,375 | +22 | +1.6% | 40,800 |
| 2025/08/25 | 1,410 | 1,410 | 1,353 | 1,353 | -52 | -3.7% | 25,700 |
| 2025/08/22 | 1,410 | 1,423 | 1,388 | 1,405 | -1 | -0.1% | 24,100 |
| 2025/08/21 | 1,407 | 1,414 | 1,373 | 1,406 | +15 | +1.1% | 20,700 |
| 2025/08/20 | 1,383 | 1,411 | 1,381 | 1,391 | +8 | +0.6% | 28,200 |
| 2025/08/19 | 1,383 | 1,417 | 1,383 | 1,383 | +18 | +1.3% | 51,100 |
| 2025/08/18 | 1,320 | 1,367 | 1,310 | 1,365 | +50 | +3.8% | 39,500 |
| 2025/08/15 | 1,325 | 1,325 | 1,300 | 1,315 | +7 | +0.5% | 15,600 |
| 2025/08/14 | 1,312 | 1,324 | 1,293 | 1,308 | -9 | -0.7% | 13,500 |
| 2025/08/13 | 1,306 | 1,330 | 1,295 | 1,317 | +1 | +0.1% | 33,800 |
| 2025/08/12 | 1,295 | 1,320 | 1,276 | 1,316 | +36 | +2.8% | 49,500 |
| 2025/08/08 | 1,261 | 1,290 | 1,261 | 1,280 | +10 | +0.8% | 15,000 |
| 2025/08/07 | 1,271 | 1,305 | 1,270 | 1,270 | -1 | -0.1% | 46,900 |
| 2025/08/06 | 1,251 | 1,286 | 1,251 | 1,271 | +10 | +0.8% | 22,800 |
| 2025/08/05 | 1,207 | 1,284 | 1,207 | 1,261 | +54 | +4.5% | 77,200 |
| 2025/08/04 | 1,153 | 1,235 | 1,150 | 1,207 | +24 | +2% | 84,000 |
| 2025/08/01 | 1,210 | 1,210 | 1,181 | 1,183 | -36 | -3% | 33,500 |
| 2025/07/31 | 1,208 | 1,229 | 1,204 | 1,219 | +1 | +0.1% | 44,200 |
| 2025/07/30 | 1,258 | 1,269 | 1,212 | 1,218 | -26 | -2.1% | 30,000 |
| 2025/07/29 | 1,267 | 1,267 | 1,237 | 1,244 | -24 | -1.9% | 14,000 |
| 2025/07/28 | 1,250 | 1,277 | 1,250 | 1,268 | +18 | +1.4% | 30,700 |
| 2025/07/25 | 1,250 | 1,266 | 1,244 | 1,250 | -1 | -0.1% | 32,100 |
| 2025/07/24 | 1,231 | 1,254 | 1,220 | 1,251 | +20 | +1.6% | 41,200 |
| 2025/07/23 | 1,239 | 1,239 | 1,207 | 1,231 | -6 | -0.5% | 32,100 |
| 2025/07/22 | 1,209 | 1,279 | 1,209 | 1,237 | +71 | +6.1% | 123,200 |
| 2025/07/18 | 1,205 | 1,205 | 1,165 | 1,166 | -34 | -2.8% | 16,700 |
| 2025/07/17 | 1,158 | 1,206 | 1,158 | 1,200 | +43 | +3.7% | 34,600 |
| 2025/07/16 | 1,180 | 1,195 | 1,141 | 1,157 | -23 | -1.9% | 67,100 |
| 2025/07/15 | 1,260 | 1,277 | 1,173 | 1,180 | -7 | -0.6% | 101,700 |
| 2025/07/14 | 1,213 | 1,213 | 1,171 | 1,187 | -25 | -2.1% | 51,800 |
| 2025/07/11 | 1,257 | 1,257 | 1,212 | 1,212 | -43 | -3.4% | 44,600 |
| 2025/07/10 | 1,228 | 1,255 | 1,225 | 1,255 | +27 | +2.2% | 28,200 |
| 2025/07/09 | 1,240 | 1,254 | 1,213 | 1,228 | -21 | -1.7% | 33,200 |
| 2025/07/08 | 1,225 | 1,270 | 1,225 | 1,249 | +13 | +1.1% | 25,400 |
| 2025/07/07 | 1,264 | 1,278 | 1,225 | 1,236 | -28 | -2.2% | 27,700 |
| 2025/07/04 | 1,236 | 1,270 | 1,236 | 1,264 | +33 | +2.7% | 37,500 |
| 2025/07/03 | 1,210 | 1,234 | 1,207 | 1,231 | +14 | +1.2% | 21,900 |
| 2025/07/02 | 1,265 | 1,294 | 1,213 | 1,217 | -18 | -1.5% | 61,800 |
| 2025/07/01 | 1,309 | 1,309 | 1,235 | 1,235 | -55 | -4.3% | 38,600 |
| 2025/06/30 | 1,277 | 1,315 | 1,264 | 1,290 | +40 | +3.2% | 51,500 |
| 2025/06/27 | 1,255 | 1,277 | 1,238 | 1,250 | -1 | -0.1% | 40,600 |
| 2025/06/26 | 1,243 | 1,280 | 1,240 | 1,251 | +9 | +0.7% | 43,700 |
| 2025/06/25 | 1,302 | 1,305 | 1,224 | 1,242 | -46 | -3.6% | 68,400 |
| 2025/06/24 | 1,203 | 1,300 | 1,200 | 1,288 | +96 | +8.1% | 124,700 |
| 2025/06/23 | 1,162 | 1,250 | 1,160 | 1,192 | ±0 | ±0% | 92,800 |
| 2025/06/20 | 1,293 | 1,298 | 1,152 | 1,192 | -112 | -8.6% | 176,800 |
| 2025/06/19 | 1,327 | 1,370 | 1,254 | 1,304 | -23 | -1.7% | 180,800 |
| 2025/06/18 | 1,660 | 1,660 | 1,254 | 1,327 | -73 | -5.2% | 788,300 |
1～
50
件表示中 / 4979件
類似銘柄と比較する
現在ご覧いただいている「エムビーエス」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 |
|---|---|---|---|---|---|---|---|---|
| エムビーエス | 140,500円 | +10.3% | +10.0% | 0.93% | 19.76倍 | 2.67倍 |
|
独自研磨法と特殊コーティング剤での外装リフォーム会社。直接施工と並行し契約工務店拡大 |
| 佐藤渡辺 | 176,800円 | -8.5% | -2.1% | 4.52% | 12.99倍 | 0.52倍 |
|
道路舗装工事の中堅。旧渡辺組と旧佐藤道路が合併して誕生。佐藤工業、東亜道路工業と提携 |
| 守谷商会 | 495,000円 | +0.5% | -7.3% | 2.42% | 7.20倍 | 0.68倍 |
|
長野地盤の中堅建設。首都圏、中部圏でも営業。地中熱利用など再生可能エネルギー事業に注力 |
| 金下建 | 281,100円 | +2.6% | -56.2% | 1.78% | 39.45倍 | 0.32倍 |
|
近畿北部地盤の総合建設。土木で創業。道路舗装含め官公需に強み。民間建築部門拡充。好財務 |
| 森 組 | 31,300円 | -2.2% | -2.5% | 4.47% | 15.08倍 | 0.69倍 |
|
土木からマンション建築主体に。旭化成ホームズが筆頭株主。長谷工コーポとの協力関係続く |
市場注目の銘柄
チャート関連のコラム
