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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 3,510 | 3,550 | 3,510 | 3,550 | +30 | +0.9% | 3,000 |
| 2025/08/14 | 3,535 | 3,535 | 3,510 | 3,520 | -20 | -0.6% | 2,400 |
| 2025/08/13 | 3,540 | 3,560 | 3,535 | 3,540 | ±0 | ±0% | 1,300 |
| 2025/08/12 | 3,580 | 3,580 | 3,540 | 3,540 | +5 | +0.1% | 1,300 |
| 2025/08/08 | 3,505 | 3,535 | 3,480 | 3,535 | +60 | +1.7% | 3,500 |
| 2025/08/07 | 3,485 | 3,500 | 3,465 | 3,475 | -20 | -0.6% | 2,300 |
| 2025/08/06 | 3,465 | 3,495 | 3,465 | 3,495 | +20 | +0.6% | 2,000 |
| 2025/08/05 | 3,465 | 3,525 | 3,465 | 3,475 | -25 | -0.7% | 1,300 |
| 2025/08/04 | 3,430 | 3,500 | 3,430 | 3,500 | +70 | +2% | 600 |
| 2025/08/01 | 3,460 | 3,490 | 3,430 | 3,430 | -30 | -0.9% | 1,700 |
| 2025/07/31 | 3,460 | 3,490 | 3,430 | 3,460 | +25 | +0.7% | 4,600 |
| 2025/07/30 | 3,460 | 3,480 | 3,380 | 3,435 | -25 | -0.7% | 9,800 |
| 2025/07/29 | 3,420 | 3,480 | 3,420 | 3,460 | -15 | -0.4% | 2,900 |
| 2025/07/28 | 3,400 | 3,475 | 3,400 | 3,475 | +55 | +1.6% | 3,400 |
| 2025/07/25 | 3,470 | 3,470 | 3,420 | 3,420 | -45 | -1.3% | 1,700 |
| 2025/07/24 | 3,515 | 3,515 | 3,460 | 3,465 | -45 | -1.3% | 5,000 |
| 2025/07/23 | 3,530 | 3,530 | 3,505 | 3,510 | +5 | +0.1% | 800 |
| 2025/07/22 | 3,520 | 3,530 | 3,505 | 3,505 | -5 | -0.1% | 1,700 |
| 2025/07/18 | 3,530 | 3,545 | 3,500 | 3,510 | -20 | -0.6% | 3,600 |
| 2025/07/17 | 3,535 | 3,540 | 3,480 | 3,530 | -10 | -0.3% | 5,200 |
| 2025/07/16 | 3,500 | 3,540 | 3,500 | 3,540 | +40 | +1.1% | 8,200 |
| 2025/07/15 | 3,540 | 3,540 | 3,475 | 3,500 | -5 | -0.1% | 10,000 |
| 2025/07/14 | 3,540 | 3,540 | 3,465 | 3,505 | -75 | -2.1% | 7,500 |
| 2025/07/11 | 3,565 | 3,600 | 3,560 | 3,580 | +15 | +0.4% | 2,600 |
| 2025/07/10 | 3,565 | 3,570 | 3,515 | 3,565 | ±0 | ±0% | 2,900 |
| 2025/07/09 | 3,570 | 3,605 | 3,520 | 3,565 | -5 | -0.1% | 7,300 |
| 2025/07/08 | 3,540 | 3,590 | 3,540 | 3,570 | +45 | +1.3% | 4,000 |
| 2025/07/07 | 3,450 | 3,525 | 3,440 | 3,525 | +65 | +1.9% | 2,100 |
| 2025/07/04 | 3,470 | 3,535 | 3,400 | 3,460 | -35 | -1% | 9,000 |
| 2025/07/03 | 3,415 | 3,495 | 3,415 | 3,495 | +80 | +2.3% | 2,600 |
| 2025/07/02 | 3,330 | 3,415 | 3,310 | 3,415 | +85 | +2.6% | 4,400 |
| 2025/07/01 | 3,400 | 3,405 | 3,330 | 3,330 | -70 | -2.1% | 7,600 |
| 2025/06/30 | 3,400 | 3,435 | 3,380 | 3,400 | ±0 | ±0% | 3,200 |
| 2025/06/27 | 3,480 | 3,490 | 3,300 | 3,400 | -50 | -1.4% | 18,100 |
| 2025/06/26 | 3,685 | 3,685 | 3,450 | 3,450 | +30 | +0.9% | 15,200 |
| 2025/06/25 | 3,375 | 3,430 | 3,375 | 3,420 | +75 | +2.2% | 7,200 |
| 2025/06/24 | 3,320 | 3,400 | 3,305 | 3,345 | +55 | +1.7% | 10,000 |
| 2025/06/23 | 3,315 | 3,350 | 3,255 | 3,290 | -65 | -1.9% | 7,900 |
| 2025/06/20 | 3,375 | 3,410 | 3,320 | 3,355 | -40 | -1.2% | 2,900 |
| 2025/06/19 | 3,380 | 3,400 | 3,370 | 3,395 | +15 | +0.4% | 800 |
| 2025/06/18 | 3,380 | 3,400 | 3,365 | 3,380 | -20 | -0.6% | 2,800 |
| 2025/06/17 | 3,400 | 3,405 | 3,370 | 3,400 | ±0 | ±0% | 2,800 |
| 2025/06/16 | 3,495 | 3,500 | 3,380 | 3,400 | -95 | -2.7% | 6,200 |
| 2025/06/13 | 3,580 | 3,580 | 3,495 | 3,495 | -95 | -2.6% | 1,500 |
| 2025/06/12 | 3,560 | 3,610 | 3,560 | 3,590 | +30 | +0.8% | 1,900 |
| 2025/06/11 | 3,535 | 3,630 | 3,405 | 3,560 | -45 | -1.2% | 25,100 |
| 2025/06/10 | 3,590 | 3,635 | 3,580 | 3,605 | +15 | +0.4% | 2,900 |
| 2025/06/09 | 3,710 | 3,760 | 3,580 | 3,590 | ±0 | ±0% | 7,400 |
| 2025/06/06 | 3,510 | 3,630 | 3,490 | 3,590 | +150 | +4.4% | 17,700 |
| 2025/06/05 | 3,455 | 3,465 | 3,430 | 3,440 | -5 | -0.1% | 3,900 |
1～
50
件表示中 / 3763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 | 355,000円 | +1.2% | +1.4% | 3.24% | 11.97倍 | 1.16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 | 189,200円 | -0.1% | -3.0% | 4.76% | 7.04倍 | 0.41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 |
| 中発条 | 308,500円 | -0.1% | -41.7% | 1.94% | 40.97倍 | 1.01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 |
| パイオラックス | 181,100円 | -2.1% | -41.2% | 5.08% | 37.71倍 | 0.50倍 |
|
自動車向けの精密ばねと工業用ファスナーが両輪。日産グループ向け４割弱。医療機器も育成 |
| 川田ＴＥＣＨ | 372,500円 | -6.0% | -23.9% | 3.49% | 8.66倍 | 0.71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
