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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,483 | 1,597 | 1,469 | 1,580 | +17 | +1.1% | 117,500 |
| 2018/07/17 | 1,720 | 1,727 | 1,533 | 1,563 | -157 | -9.1% | 172,400 |
| 2018/07/13 | 1,802 | 1,808 | 1,706 | 1,720 | -94 | -5.2% | 142,700 |
| 2018/07/12 | 1,799 | 1,850 | 1,786 | 1,814 | +14 | +0.8% | 63,300 |
| 2018/07/11 | 1,790 | 1,879 | 1,783 | 1,800 | -40 | -2.2% | 93,900 |
| 2018/07/10 | 1,976 | 2,029 | 1,802 | 1,840 | -101 | -5.2% | 255,000 |
| 2018/07/09 | 1,900 | 2,046 | 1,890 | 1,941 | +136 | +7.5% | 339,400 |
| 2018/07/06 | 1,818 | 1,850 | 1,781 | 1,805 | -25 | -1.4% | 74,700 |
| 2018/07/05 | 1,821 | 1,877 | 1,781 | 1,830 | +38 | +2.1% | 83,700 |
| 2018/07/04 | 1,810 | 1,841 | 1,780 | 1,792 | -38 | -2.1% | 66,400 |
| 2018/07/03 | 1,810 | 1,895 | 1,761 | 1,830 | +10 | +0.5% | 113,300 |
| 2018/07/02 | 1,974 | 1,979 | 1,750 | 1,820 | -170 | -8.5% | 270,600 |
| 2018/06/29 | 1,849 | 1,990 | 1,840 | 1,990 | +153 | +8.3% | 217,000 |
| 2018/06/28 | 1,802 | 1,858 | 1,705 | 1,837 | +2 | +0.1% | 145,100 |
| 2018/06/27 | 1,884 | 1,909 | 1,800 | 1,835 | -36 | -1.9% | 143,400 |
| 2018/06/26 | 1,877 | 1,950 | 1,752 | 1,871 | +22 | +1.2% | 345,900 |
| 2018/06/25 | 1,670 | 1,859 | 1,655 | 1,849 | +165 | +9.8% | 364,100 |
| 2018/06/22 | 1,529 | 1,739 | 1,515 | 1,684 | +142 | +9.2% | 403,900 |
| 2018/06/21 | 1,466 | 1,560 | 1,458 | 1,542 | +64 | +4.3% | 122,500 |
| 2018/06/20 | 1,425 | 1,485 | 1,401 | 1,478 | +15 | +1% | 87,500 |
| 2018/06/19 | 1,523 | 1,544 | 1,407 | 1,463 | -87 | -5.6% | 279,000 |
| 2018/06/18 | 1,305 | 1,590 | 1,305 | 1,550 | +243 | +18.6% | 1,126,300 |
| 2018/06/15 | 1,294 | 1,310 | 1,279 | 1,307 | +13 | +1% | 53,300 |
| 2018/06/14 | 1,269 | 1,330 | 1,257 | 1,294 | +19 | +1.5% | 117,200 |
| 2018/06/13 | 1,308 | 1,308 | 1,270 | 1,275 | -10 | -0.8% | 52,500 |
| 2018/06/12 | 1,322 | 1,330 | 1,269 | 1,285 | -10 | -0.8% | 88,700 |
| 2018/06/11 | 1,299 | 1,299 | 1,241 | 1,295 | -47 | -3.5% | 221,800 |
| 2018/06/08 | 1,341 | 1,367 | 1,277 | 1,342 | -5 | -0.4% | 557,000 |
| 2018/06/07 | 1,210 | 1,347 | 1,210 | 1,347 | +300 | +28.7% | 1,402,800 |
| 2018/06/06 | 979 | 1,049 | 975 | 1,047 | +88 | +9.2% | 209,400 |
| 2018/06/05 | 960 | 976 | 953 | 959 | +3 | +0.3% | 31,500 |
| 2018/06/04 | 929 | 970 | 929 | 956 | +39 | +4.3% | 48,300 |
| 2018/06/01 | 906 | 917 | 898 | 917 | +18 | +2% | 27,300 |
| 2018/05/31 | 895 | 907 | 895 | 899 | -6 | -0.7% | 22,500 |
| 2018/05/30 | 897 | 910 | 890 | 905 | ±0 | ±0% | 9,600 |
| 2018/05/29 | 906 | 912 | 890 | 905 | -2 | -0.2% | 11,000 |
| 2018/05/28 | 912 | 912 | 900 | 907 | +2 | +0.2% | 10,900 |
| 2018/05/25 | 895 | 914 | 895 | 905 | +1 | +0.1% | 10,000 |
| 2018/05/24 | 917 | 917 | 900 | 904 | -13 | -1.4% | 8,000 |
| 2018/05/23 | 916 | 917 | 907 | 917 | +10 | +1.1% | 9,800 |
| 2018/05/22 | 910 | 912 | 901 | 907 | -3 | -0.3% | 8,300 |
| 2018/05/21 | 910 | 925 | 910 | 910 | +1 | +0.1% | 11,100 |
| 2018/05/18 | 890 | 911 | 890 | 909 | +27 | +3.1% | 22,900 |
| 2018/05/17 | 876 | 893 | 873 | 882 | +12 | +1.4% | 27,200 |
| 2018/05/16 | 873 | 878 | 865 | 870 | -3 | -0.3% | 7,400 |
| 2018/05/15 | 888 | 888 | 867 | 873 | -3 | -0.3% | 5,700 |
| 2018/05/14 | 880 | 883 | 873 | 876 | ±0 | ±0% | 13,500 |
| 2018/05/11 | 885 | 903 | 876 | 876 | -13 | -1.5% | 14,300 |
| 2018/05/10 | 912 | 917 | 889 | 889 | -17 | -1.9% | 18,300 |
| 2018/05/09 | 893 | 913 | 893 | 906 | +13 | +1.5% | 36,900 |
1551～
1600
件表示中 / 4793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 | 80,600円 | +8.0% | +25.0% | 1.24% | 13.05倍 | 1.69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 |
| 創建エース | 2,300円 | +248.7% | - | 0.00% | 19.01倍 | 17.97倍 |
|
社名変更頻繁。建設主体。コスメ衛生品、自動車オイル等で再建狙ったが不発、経営陣入れ替わる |
| ソネック | 86,000円 | +4.2% | +5.4% | 3.49% | 26.40倍 | 0.73倍 |
|
兵庫県（東播磨）地盤とする民間建築中心の中堅ゼネコン。子会社で化学製品運輸事業。無借金 |
| ドラフト | 62,000円 | +12.1% | +13.2% | 1.13% | 10.74倍 | 1.66倍 |
|
オフィスや商業施設、都市開発などの空間設計・施工の大手。従業員の約６割がデザイナー |
| キャンディル | 56,500円 | +5.1% | +15.7% | 1.42% | 30.67倍 | 1.86倍 |
|
住宅や商業施設等の補修・点検会社。サカイ引越センターと資本業務提携。全国に技術者配置 |
市場注目の銘柄
チャート関連のコラム
