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 |
|---|---|---|---|---|---|---|---|
| 2018/07/31 | 1,521 | 1,560 | 1,500 | 1,505 | -15 | -1% | 43,100 |
| 2018/07/30 | 1,515 | 1,543 | 1,491 | 1,520 | -1 | -0.1% | 38,200 |
| 2018/07/27 | 1,546 | 1,546 | 1,500 | 1,521 | -24 | -1.6% | 43,200 |
| 2018/07/26 | 1,564 | 1,571 | 1,531 | 1,545 | -7 | -0.5% | 36,400 |
| 2018/07/25 | 1,575 | 1,614 | 1,540 | 1,552 | +16 | +1% | 85,300 |
| 2018/07/24 | 1,476 | 1,592 | 1,466 | 1,536 | +88 | +6.1% | 103,900 |
| 2018/07/23 | 1,454 | 1,477 | 1,448 | 1,448 | -35 | -2.4% | 38,400 |
| 2018/07/20 | 1,485 | 1,516 | 1,460 | 1,483 | -35 | -2.3% | 69,500 |
| 2018/07/19 | 1,540 | 1,590 | 1,518 | 1,518 | -62 | -3.9% | 79,500 |
| 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 |
1701～
1750
件表示中 / 4952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 | 116,600円 | +10.3% | +10.0% | 1.11% | 16.63倍 | 2.25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 |
| 南海辰村 | 31,900円 | -8.4% | -6.2% | 1.88% | 6.05倍 | 0.53倍 |
|
近畿地盤の南海建設と、首都圏地盤の辰村組が統合して誕生した南海電鉄グループの中堅建設 |
| 守谷商会 | 402,500円 | +0.5% | -7.3% | 2.98% | 5.84倍 | 0.55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 |
| テノックス | 122,100円 | -0.9% | -18.4% | 4.26% | 12.47倍 | 0.63倍 |
|
建設基礎工事の大手。テノコラム工法等独自の３工法武器に、公共関連から民間建築関連を開拓 |
| サンヨーＨ | 68,000円 | +34.0% | +54.2% | 3.68% | 6.35倍 | 0.50倍 |
|
戸建て住宅、マンション、賃貸・福祉住宅の設計・販売が主。近畿中心に首都圏、中部等で展開 |
市場注目の銘柄
チャート関連のコラム
