マルゼンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/08/07 | 4,080 | 4,090 | 4,070 | 4,090 | +60 | +1.5% | 2,200 |
| 2026/08/06 | 4,065 | 4,065 | 4,020 | 4,030 | -10 | -0.2% | 2,100 |
| 2026/08/05 | 4,080 | 4,080 | 4,035 | 4,040 | +5 | +0.1% | 1,900 |
| 2026/08/04 | 4,070 | 4,070 | 4,010 | 4,035 | ±0 | ±0% | 3,900 |
| 2026/08/03 | 4,100 | 4,130 | 4,035 | 4,035 | -25 | -0.6% | 5,200 |
| 2026/07/31 | 4,085 | 4,085 | 4,030 | 4,060 | +45 | +1.1% | 1,400 |
| 2026/07/30 | 4,040 | 4,045 | 3,990 | 4,015 | ±0 | ±0% | 3,500 |
| 2026/07/29 | 4,000 | 4,055 | 4,000 | 4,015 | +15 | +0.4% | 6,600 |
| 2026/07/28 | 4,115 | 4,150 | 4,000 | 4,000 | -45 | -1.1% | 5,000 |
| 2026/07/27 | 4,215 | 4,250 | 4,025 | 4,045 | +110 | +2.8% | 12,900 |
| 2026/07/24 | 3,955 | 3,955 | 3,865 | 3,935 | +15 | +0.4% | 4,200 |
| 2026/07/23 | 3,890 | 3,925 | 3,845 | 3,920 | +80 | +2.1% | 4,000 |
| 2026/07/22 | 3,890 | 3,905 | 3,840 | 3,840 | -50 | -1.3% | 4,600 |
| 2026/07/21 | 3,945 | 3,965 | 3,845 | 3,890 | -30 | -0.8% | 5,400 |
| 2026/07/17 | 3,925 | 3,925 | 3,890 | 3,920 | -5 | -0.1% | 2,400 |
| 2026/07/16 | 3,965 | 4,005 | 3,900 | 3,925 | -35 | -0.9% | 3,200 |
| 2026/07/15 | 4,065 | 4,070 | 3,960 | 3,960 | -65 | -1.6% | 3,900 |
| 2026/07/14 | 3,975 | 4,085 | 3,975 | 4,025 | +70 | +1.8% | 7,600 |
| 2026/07/13 | 4,050 | 4,050 | 3,880 | 3,955 | -95 | -2.3% | 11,300 |
| 2026/07/10 | 4,105 | 4,130 | 3,985 | 4,050 | -15 | -0.4% | 4,300 |
| 2026/07/09 | 4,010 | 4,070 | 4,005 | 4,065 | +60 | +1.5% | 2,800 |
| 2026/07/08 | 4,030 | 4,030 | 3,975 | 4,005 | -25 | -0.6% | 5,500 |
| 2026/07/07 | 4,005 | 4,030 | 3,960 | 4,030 | +65 | +1.6% | 3,300 |
| 2026/07/06 | 3,925 | 3,980 | 3,900 | 3,965 | +40 | +1% | 8,800 |
| 2026/07/03 | 3,875 | 3,935 | 3,875 | 3,925 | +60 | +1.6% | 3,600 |
| 2026/07/02 | 3,900 | 3,915 | 3,840 | 3,865 | +15 | +0.4% | 3,600 |
| 2026/07/01 | 3,860 | 3,960 | 3,840 | 3,850 | +10 | +0.3% | 4,700 |
| 2026/06/30 | 3,860 | 3,860 | 3,790 | 3,840 | +20 | +0.5% | 3,900 |
| 2026/06/29 | 3,840 | 3,895 | 3,800 | 3,820 | +20 | +0.5% | 5,700 |
| 2026/06/26 | 3,800 | 3,860 | 3,800 | 3,800 | -25 | -0.7% | 4,000 |
| 2026/06/25 | 3,825 | 3,900 | 3,825 | 3,825 | +35 | +0.9% | 12,300 |
| 2026/06/24 | 3,790 | 3,875 | 3,790 | 3,790 | +10 | +0.3% | 5,800 |
| 2026/06/23 | 3,780 | 3,850 | 3,775 | 3,780 | ±0 | ±0% | 4,400 |
| 2026/06/22 | 3,810 | 3,830 | 3,745 | 3,780 | +10 | +0.3% | 9,200 |
| 2026/06/19 | 3,865 | 3,900 | 3,760 | 3,770 | -65 | -1.7% | 4,600 |
| 2026/06/18 | 3,910 | 3,910 | 3,785 | 3,835 | -65 | -1.7% | 4,100 |
| 2026/06/17 | 3,935 | 3,935 | 3,855 | 3,900 | -35 | -0.9% | 1,000 |
| 2026/06/16 | 3,950 | 3,985 | 3,900 | 3,935 | +105 | +2.7% | 1,100 |
| 2026/06/15 | 3,870 | 3,870 | 3,690 | 3,830 | +30 | +0.8% | 2,900 |
| 2026/06/12 | 3,875 | 3,875 | 3,745 | 3,800 | +20 | +0.5% | 3,200 |
| 2026/06/11 | 3,810 | 3,845 | 3,700 | 3,780 | +40 | +1.1% | 5,400 |
| 2026/06/10 | 3,845 | 3,845 | 3,740 | 3,740 | -65 | -1.7% | 4,300 |
| 2026/06/09 | 3,810 | 3,820 | 3,610 | 3,805 | +205 | +5.7% | 13,300 |
| 2026/06/08 | 4,110 | 4,110 | 3,555 | 3,600 | +190 | +5.6% | 63,800 |
| 2026/06/05 | 3,415 | 3,475 | 3,410 | 3,410 | -5 | -0.1% | 10,500 |
| 2026/06/04 | 3,415 | 3,510 | 3,410 | 3,415 | -45 | -1.3% | 8,900 |
| 2026/06/03 | 3,465 | 3,535 | 3,460 | 3,460 | -5 | -0.1% | 2,700 |
| 2026/06/02 | 3,470 | 3,535 | 3,450 | 3,465 | -10 | -0.3% | 5,300 |
| 2026/06/01 | 3,625 | 3,655 | 3,450 | 3,475 | -150 | -4.1% | 8,800 |
| 2026/05/29 | 3,625 | 3,665 | 3,605 | 3,625 | -5 | -0.1% | 2,900 |
1～
50
件表示中 / 4001件
類似銘柄と比較する
現在ご覧いただいている「マルゼン」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 |
|---|---|---|---|---|---|---|---|---|
| マルゼン | 409,000円 | +0.3% | +0.8% | 3.06% | 12.28倍 | 1.24倍 |
|
業務用厨房大手、外食店向けに強み。自社製品比率高い。Ｍ＆Ａでベーカリー機器にも進出 |
| 中発条 | 369,000円 | -0.8% | -16.6% | 2.44% | 38.78倍 | 1.06倍 |
|
自動車ばねの大手メーカー。トヨタ系向け６割弱。非自動車向けを強化。海外展開にも積極的 |
| テクノフレックス | 425,000円 | +23.0% | +50.4% | 1.51% | 19.01倍 | 2.80倍 |
|
ビル設備配管用フレキシブル継ぎ手首位。半導体装置用も。小型タンク防災関連、介護事業展開 |
| 長府製 | 210,800円 | +3.2% | +17.7% | 2.18% | 18.86倍 | 0.52倍 |
|
石油給湯器で首位級。太陽熱温水器や冷暖房機などへも展開。環境配慮型製品に注力。好財務 |
| 川田ＴＥＣＨ | 132,800円 | +8.7% | -14.1% | 3.16% | 9.61倍 | 0.69倍 |
|
鉄骨と鋼橋、ＰＣ土木、システム建築の総合最大手。航空事業兼営。ロボットなど先端分野育成 |
市場注目の銘柄
チャート関連のコラム
