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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 3,320 | 3,345 | 3,190 | 3,300 | +5 | +0.2% | 27,100 |
| 2025/04/30 | 3,300 | 3,390 | 3,265 | 3,295 | -145 | -4.2% | 12,800 |
| 2025/04/28 | 3,120 | 3,490 | 3,120 | 3,440 | +340 | +11% | 31,400 |
| 2025/04/25 | 3,285 | 3,300 | 3,055 | 3,100 | -150 | -4.6% | 36,300 |
| 2025/04/24 | 3,295 | 3,350 | 3,210 | 3,250 | +15 | +0.5% | 17,200 |
| 2025/04/23 | 3,275 | 3,285 | 3,170 | 3,235 | -30 | -0.9% | 5,300 |
| 2025/04/22 | 3,170 | 3,265 | 3,170 | 3,265 | +75 | +2.4% | 2,300 |
| 2025/04/21 | 3,215 | 3,230 | 3,140 | 3,190 | +45 | +1.4% | 12,200 |
| 2025/04/18 | 3,190 | 3,200 | 3,145 | 3,145 | -45 | -1.4% | 4,700 |
| 2025/04/17 | 3,185 | 3,190 | 3,135 | 3,190 | +35 | +1.1% | 2,800 |
| 2025/04/16 | 3,105 | 3,180 | 3,105 | 3,155 | +30 | +1% | 5,200 |
| 2025/04/15 | 3,195 | 3,195 | 3,040 | 3,125 | -30 | -1% | 11,900 |
| 2025/04/14 | 3,290 | 3,340 | 3,155 | 3,155 | -135 | -4.1% | 14,900 |
| 2025/04/11 | 3,265 | 3,290 | 3,075 | 3,290 | -10 | -0.3% | 12,400 |
| 2025/04/10 | 3,230 | 3,390 | 3,215 | 3,300 | +210 | +6.8% | 11,600 |
| 2025/04/09 | 3,080 | 3,200 | 3,045 | 3,090 | -110 | -3.4% | 7,100 |
| 2025/04/08 | 3,060 | 3,285 | 3,060 | 3,200 | +140 | +4.6% | 13,900 |
| 2025/04/07 | 2,980 | 3,100 | 2,934 | 3,060 | -75 | -2.4% | 16,200 |
| 2025/04/04 | 3,195 | 3,230 | 3,005 | 3,135 | -130 | -4% | 14,900 |
| 2025/04/03 | 3,180 | 3,265 | 3,150 | 3,265 | +85 | +2.7% | 9,100 |
| 2025/04/02 | 3,145 | 3,200 | 3,090 | 3,180 | +30 | +1% | 7,100 |
| 2025/04/01 | 3,200 | 3,220 | 3,150 | 3,150 | -50 | -1.6% | 5,500 |
| 2025/03/31 | 3,190 | 3,225 | 3,160 | 3,200 | -45 | -1.4% | 3,500 |
| 2025/03/28 | 3,190 | 3,280 | 3,190 | 3,245 | -15 | -0.5% | 5,100 |
| 2025/03/27 | 3,255 | 3,260 | 3,200 | 3,260 | +5 | +0.2% | 3,000 |
| 2025/03/26 | 3,185 | 3,255 | 3,145 | 3,255 | +70 | +2.2% | 9,700 |
| 2025/03/25 | 3,170 | 3,195 | 3,140 | 3,185 | +50 | +1.6% | 14,000 |
| 2025/03/24 | 3,115 | 3,195 | 3,100 | 3,135 | +90 | +3% | 17,200 |
| 2025/03/21 | 3,030 | 3,095 | 3,030 | 3,045 | -15 | -0.5% | 10,200 |
| 2025/03/19 | 3,105 | 3,115 | 3,060 | 3,060 | -50 | -1.6% | 3,400 |
| 2025/03/18 | 3,115 | 3,150 | 3,110 | 3,110 | -10 | -0.3% | 3,800 |
| 2025/03/17 | 3,185 | 3,200 | 3,120 | 3,120 | -80 | -2.5% | 6,400 |
| 2025/03/14 | 3,260 | 3,265 | 3,115 | 3,200 | +80 | +2.6% | 25,200 |
| 2025/03/13 | 3,105 | 3,120 | 3,080 | 3,120 | +40 | +1.3% | 2,200 |
| 2025/03/12 | 3,050 | 3,110 | 3,020 | 3,080 | +5 | +0.2% | 7,000 |
| 2025/03/11 | 3,025 | 3,075 | 3,000 | 3,075 | +45 | +1.5% | 4,400 |
| 2025/03/10 | 3,025 | 3,110 | 3,005 | 3,030 | +15 | +0.5% | 22,100 |
| 2025/03/07 | 3,025 | 3,050 | 3,010 | 3,015 | -35 | -1.1% | 3,400 |
| 2025/03/06 | 3,045 | 3,115 | 3,020 | 3,050 | +10 | +0.3% | 16,900 |
| 2025/03/05 | 3,075 | 3,120 | 3,040 | 3,040 | -50 | -1.6% | 3,900 |
| 2025/03/04 | 3,150 | 3,150 | 3,090 | 3,090 | -100 | -3.1% | 3,700 |
| 2025/03/03 | 3,190 | 3,200 | 3,115 | 3,190 | ±0 | ±0% | 3,200 |
| 2025/02/28 | 3,200 | 3,310 | 3,190 | 3,190 | -65 | -2% | 12,000 |
| 2025/02/27 | 3,185 | 3,255 | 3,165 | 3,255 | ±0 | ±0% | 13,000 |
| 2025/02/26 | 3,215 | 3,290 | 3,135 | 3,255 | +90 | +2.8% | 23,500 |
| 2025/02/25 | 3,185 | 3,320 | 3,030 | 3,165 | ±0 | ±0% | 25,900 |
| 2025/02/21 | 3,160 | 3,200 | 3,140 | 3,165 | -30 | -0.9% | 3,500 |
| 2025/02/20 | 3,270 | 3,270 | 3,165 | 3,195 | -40 | -1.2% | 11,000 |
| 2025/02/19 | 3,275 | 3,275 | 3,135 | 3,235 | -25 | -0.8% | 3,700 |
| 2025/02/18 | 3,270 | 3,280 | 3,225 | 3,260 | +10 | +0.3% | 4,800 |
1～
50
件表示中 / 3691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 | 330,000円 | +1.2% | +1.4% | 3.48% | 11.12倍 | 1.08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 |
| ジーテクト | 164,100円 | +0.4% | -23.8% | 4.51% | 7.02倍 | 0.37倍 |
|
ホンダ系の自動車骨格プレス部品メーカー。１１年菊池プレスが高尾金属を合併。海外積極展開 |
| ＲＳＴＥＣＨ | 270,400円 | +26.7% | +5.9% | 1.48% | 8.16倍 | 1.04倍 |
|
半導体製造装置の調整に用いるテストウエハの再生加工受託大手。中国で新品ウエハ製造参入 |
| 長府製 | 179,000円 | +1.9% | +11.3% | 2.57% | 17.39倍 | 0.45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 | 318,500円 | +0.7% | +6.3% | 4.08% | 6.26倍 | 0.65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
