2919 マルタイ

2919
2024/03/27
時価
72億円
PER 予
39.97倍
2010年以降
赤字-72.55倍
(2010-2023年)
PBR
0.76倍
2010年以降
0.38-0.93倍
(2010-2023年)
配当 予
1.33%
ROE 予
1.91%
ROA 予
1.36%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
3,740
始値
3,765
高値
3,770
安値
3,765
終値 +0.67%
3,765
出来高 +500%
600

乖離率

株価(5日)
移動平均値
+0.61%
3,742
株価(25日)
移動平均値
+2.67%
3,667
出来高(5日)
移動平均値
+100%
300

2023/06/15~2024/03/27

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/273,7653,7703,7653,765+0.67%60072億3633万+2.67%39.970.76
03/263,7403,7403,7403,740+0.94%10071億8828万+2.21%39.70.76
03/253,7703,7703,7053,705-1.2%40071億2101万+1.42%39.330.75
03/223,7503,7503,7503,7500%10072億750万+2.8%39.810.76
03/213,8203,8203,7503,7500%30072億750万+2.99%39.810.76
03/183,7503,7503,7503,750+1.21%10072億750万+3.22%39.810.76
03/153,6603,7053,6603,705-4.26%20071億2101万+2.24%39.330.75
03/143,8853,8853,8703,870+2.25%20074億3814万+6.99%41.080.78
03/133,7803,9003,7803,785+0.26%70072億7477万+5.02%40.180.77
03/123,6703,7753,6503,775+4.86%70072億5555万+5.07%40.070.76
03/083,6253,6253,6003,600+1.27%20069億1920万+0.53%38.220.73
03/063,5553,5553,5553,5550%10068億3271万-0.56%37.740.72
03/053,7103,7103,5553,555-0.7%50068億3271万-0.45%37.740.72
03/043,5803,5803,5803,5800%10068億8076万+0.31%380.72
03/013,5803,5803,5803,580+0.7%10068億8076万+0.45%380.72
02/263,5553,5553,5553,555-1.11%20068億3271万-0.14%37.740.72
02/223,5953,5953,5953,595+0.14%10069億959万+1.1%38.160.73
02/213,5903,5903,5903,590-0.14%20068億9998万+1.1%38.110.73
02/203,5953,5953,5953,595+0.42%10069億959万+1.38%38.160.73
02/163,6503,6503,5803,580-0.42%20068億8076万+1.07%380.72
02/143,5953,5953,5953,595-1.91%10069億959万+1.58%38.160.73
02/093,5503,6653,5503,665-0.41%30070億4413万+3.77%38.910.74
02/083,6803,6803,6803,6800%10070億7296万+4.4%39.070.74
02/073,6803,6803,6803,6800%20070億7296万+4.63%39.070.74
02/063,6803,6803,6803,680+3.37%10070億7296万+4.84%39.070.74
02/053,5603,5603,5603,560-0.56%10068億4232万+1.71%37.790.72
02/023,5803,5803,5803,5800%20068億8076万+2.4%380.72
02/013,5803,5803,5803,5800%10068億8076万+2.43%380.72
01/313,5603,5803,5603,580+0.56%70068億8076万+2.61%380.72
01/303,5603,5603,5603,560+0.85%10068億4232万+2.21%37.790.72
01/293,5303,5303,5303,5300%10067億8466万+1.47%37.470.71
01/263,5303,5303,5303,5300%10067億8466万+1.5%37.470.71
01/253,5303,5303,5303,530+0.57%10067億8466万+1.5%37.470.71
01/243,5103,5103,5103,510+1.15%10067億4622万+0.92%37.260.71
01/233,4703,4703,4703,470+0.14%10066億6934万-0.2%36.840.7
01/223,4603,4653,4603,465+0.14%40066億5973万-0.43%36.780.7
01/193,4603,4603,4603,460-1.14%20066億5012万-0.66%36.730.7
01/183,5003,5003,5003,500+1.3%10067億2700万+0.55%37.150.71
01/163,5503,5503,4553,455-0.29%30066億4051万-0.63%36.680.7
01/113,5003,5003,4653,4650%20066億5973万-0.29%36.780.7
01/103,4653,4653,4653,4650%20066億5973万-0.26%36.780.7
01/093,4953,4953,4653,465-0.43%30066億5973万-0.26%36.780.7
01/053,4803,4803,4803,480-0.29%10066億8856万+0.17%36.940.7
01/043,5053,5053,4903,490-0.43%30067億778万+0.58%37.050.71
2023
12/253,5053,5053,5053,505+2.94%10067億3661万+1.21%37.210.71
12/193,4503,4503,4053,405-2.71%30065億4441万-1.5%36.150.69
12/083,5003,5003,5003,500+0.29%40067億2700万+1.13%37.150.71
12/073,4903,4903,4903,4900%10067億778万+0.93%37.050.71
12/043,4903,4903,4903,490+1.75%30067億778万+1.07%37.050.71
11/303,4303,4303,4303,430-1.29%20065億9246万-0.52%36.410.69
11/283,4803,4803,4753,475-1.84%20066億7895万+0.78%36.890.7
11/243,5403,5403,5403,540+2.91%10068億388万+2.64%37.580.72
11/203,4953,4953,4403,440+0.15%30066億1168万-0.15%36.520.7
11/173,5003,5053,4353,435-0.15%60066億207万-0.23%36.460.7
11/163,5103,5103,4403,440-1.99%20066億1168万-0.12%36.520.7
11/153,5103,5103,5103,510-0.57%10067億4622万+1.92%37.260.71
11/143,5303,5303,5303,530-0.14%10067億8466万+2.59%37.470.71
11/073,5353,5353,5353,535+1.58%10067億9427万+2.94%37.530.72
11/063,5503,5503,4803,480-2.25%20066億8856万+1.52%36.940.7
10/253,6303,6303,5603,560+0.99%30068億4232万+3.79%37.790.72
10/233,5253,5253,5253,525+3.37%30067億7505万+2.8%37.420.71
10/123,4703,4703,4103,410+0.29%30065億5402万-0.53%36.20.69
10/103,4003,4003,4003,400-0.58%10065億3480万-0.9%36.090.69
10/043,4203,4203,4203,420-0.15%10065億7324万-0.35%36.310.69
10/023,4253,4253,4253,425-1.3%10065億8285万-0.12%36.360.69
09/273,4703,4703,4703,4700%10066億6934万+1.25%36.840.71
09/253,4703,4703,4703,470+2.97%10066億6934万+1.28%36.840.71
09/223,3003,3703,3003,370+1.81%40064億7714万-1.66%35.770.69
09/203,3803,3803,3103,310-1.78%70063億6182万-3.47%35.140.68
09/193,5003,5003,3703,370-3.71%50064億7714万-1.86%35.770.69
09/153,5553,5553,5003,500+2.49%30067億2700万+1.86%37.150.72
09/083,4153,4153,4153,415+1.04%10065億6363万-0.55%36.250.7
09/053,3803,3803,3803,380+0.6%10064億9636万-1.49%35.880.69
09/043,4003,4003,3603,360-2.04%20064億5792万-1.9%35.670.69
08/313,5003,5003,4303,430-2%20065億9246万+0.26%36.410.7
08/283,5003,5003,5003,500+1.45%10067億2700万+2.46%37.150.72
08/253,4503,4503,4503,450+2.07%10066億3090万+1.11%36.620.71
08/223,3803,3803,3803,380-2.03%20064億9636万-0.88%35.880.69
08/213,4503,4503,4503,4500%10066億3090万+1.11%36.620.71
08/153,4503,4503,4503,450+0.58%20066億3090万+1.11%36.620.71
08/143,4303,4303,4303,430+2.08%10065億9246万+0.47%36.410.7
08/033,3603,3603,3603,360-1.03%20064億5792万-1.58%35.670.69
08/023,3853,3953,3853,395-3.69%30065億2519万-0.61%36.040.7
08/013,5253,5253,5253,5250%10067億7505万+3.13%37.420.72
07/263,5253,5253,5253,525+0.71%20067億7505万+3.16%37.420.72
07/253,5253,5253,5003,500+0.43%30067億2700万+2.55%37.150.72
07/203,4853,4853,4853,485+1.9%10066億9817万+2.23%370.72
07/183,4203,4203,4203,420+2.09%10065億7324万+0.29%36.310.7
07/133,3503,3503,3503,350-0.89%20064億3870万-1.73%35.560.69
07/123,3853,3853,3803,380-2.17%30064億9636万-0.91%35.880.69
07/103,5253,5253,4553,455-0.72%80066億4051万+1.29%36.680.71
07/063,4103,4803,4103,480+1.46%30066億8856万+2.14%36.940.71
07/053,4303,4303,4303,430+0.29%10065億9246万+0.79%36.410.7
07/043,4203,4203,4203,4200%10065億7324万+0.59%36.310.7
06/283,4803,4803,4203,420-0.87%20065億7324万+0.65%36.310.71
06/233,4503,4503,4503,450+2.99%10066億3090万+1.56%36.620.72
06/223,3753,3753,3503,350+3.4%20064億3870万-1.21%35.560.7
06/213,2403,2403,2403,240-0.31%10062億2728万-4.4%34.390.67
06/193,2503,2503,2503,250-1.52%80062億4650万-4.16%34.50.68
06/153,3303,3303,3003,300-2.94%30063億4260万-2.88%35.030.69

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
1月期
3,140
628
2/1
2,065
413
1/28
1,000
5,000
2/15

5,000
2/9

5,000
2/5
--+11.26%
4/30
-20.92%
2/25
2009年
1月期
2,585
517
4/30
1,665
333
10/10
800
4,000
1/6

4,000
6/17
--+14.58%
5/8
-20.69%
10/10
2010年
1月期
2,645
529
10/26
1,725
345
3/17

345
2/25
3,600
18,000
12/10
--+17.38%
10/27
-10.94%
2/24
2011年
1月期
2,205
441
5/18
1,900
380
2/24
2,800
14,000
10/27
42億3801万36億5180万+8.39%
4/26
-10.98%
3/15
2012年
3月期
2,150
430
9/6
1,510
302
3/16
3,000
15,000
10/25
41億3230万29億222万+7.81%
5/6
-10.55%
10/24
2013年
3月期
2,075
415
3/21
1,780
356
11/26

356
11/19

他2件
1,600
8,000
11/13
39億8815万34億2116万+10.53%
1/28
-5.19%
11/13
2014年
3月期
2,060
412
3/17
1,865
373
9/24
1,400
7,000
3/17
39億5932万35億8453万+4.54%
12/30
-6.03%
4/23
2015年
3月期
2,075
415
3/26

415
3/20
1,850
370
5/8

370
4/25
1,200
6,000
3/16
39億8815万35億5570万+7.24%
5/12
-2.56%
4/7
2016年
3月期
2,755
551
12/24
1,950
390
4/7
2,200
11,000
12/22

11,000
7/16
52億9511万37億4790万+23.89%
12/24
-9.45%
2/12
2017年
3月期
2,750
550
3/27
2,275
455
6/29

455
6/27
1,800
9,000
12/13
52億8550万43億7255万+9.35%
8/25
-7.41%
6/27
2018年
3月期
3,560
3/26
2,525
505
4/20

505
4/19
4,300
11/28
68億4232万48億5305万+8.97%
1/16
-5.76%
4/16
2019年
3月期
3,350
2/5
2,910
5/23
1,400
4/3
64億3870万55億9302万+6.26%
8/13
-5.79%
4/3
2020年
3月期
3,345
3/16
2,855
9/9
1,500
3/16

2/7
64億2909万54億8731万+9.16%
3/16
-5.54%
9/9
2021年
3月期
4,220
9/29
2,901
4/17
2,800
4/17
81億1084万55億7572万+19.26%
8/7
-6.38%
11/9
2022年
3月期
3,715
4/1
3,145
12/7
800
3/14

7/9

5/12
71億4023万60億4469万+3.49%
7/9
-6.99%
6/1
2023年
3月期
3,440
3/29
3,010
4/18
900
4/18
66億1168万57億8522万+5.21%
12/27
-4.15%
6/19
最新3,765
2024/3/27
60072億3633万+2.67%
3,667

年間値上がり率

1996/12/27 vs 1995/12/27
-5%(0.95倍)
1997/12/25 vs 1996/12/27
-18%(0.82倍)
1998/12/28 vs 1997/12/25
-38%(0.62倍)
1999/12/16 vs 1998/12/28
27%(1.27倍)
2000/12/27 vs 1999/12/16
-1%(0.99倍)
2001/12/25 vs 2000/12/27
1%(1.01倍)
2002/12/25 vs 2001/12/25
-19%(0.81倍)
2003/12/25 vs 2002/12/25
-1%(0.99倍)
2004/12/21 vs 2003/12/25
7%(1.07倍)
2005/12/30 vs 2004/12/21
21%(1.21倍)
2006/12/27 vs 2005/12/30
-13%(0.87倍)
2007/12/19 vs 2006/12/27
-22%(0.78倍)
2008/12/29 vs 2007/12/19
-12%(0.88倍)
2009/12/29 vs 2008/12/29
-7%(0.93倍)
2010/12/29 vs 2009/12/29
-4%(0.96倍)
2011/12/26 vs 2010/12/29
-5%(0.95倍)
2012/12/28 vs 2011/12/26
0%(1倍)
2013/12/30 vs 2012/12/28
5%(1.05倍)
2014/12/29 vs 2013/12/30
-2%(0.98倍)
2015/12/30 vs 2014/12/29
41%(1.41倍)
2016/12/30 vs 2015/12/30
-10%(0.9倍)
2017/12/29 vs 2016/12/30
21%(1.21倍)
2018/12/28 vs 2017/12/29
-2%(0.98倍)
2019/12/30 vs 2018/12/28
0%(1倍)
2020/12/29 vs 2019/12/30
27%(1.27倍)
2021/12/28 vs 2020/12/29
-11%(0.89倍)
2022/12/30 vs 2021/12/28
-3%(0.97倍)
2023/12/25 vs 2022/12/30
8%(1.08倍)
2024/03/27 vs 2023/12/25
7%(1.07倍)
過去安値
1,510円(2011/03/16)
149%(2.49倍)
3,765円(3/27)