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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 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 |
| 2025/06/04 | 3,425 | 3,470 | 3,425 | 3,445 | +20 | +0.6% | 5,900 |
| 2025/06/03 | 3,405 | 3,430 | 3,395 | 3,425 | +20 | +0.6% | 2,200 |
| 2025/06/02 | 3,465 | 3,465 | 3,360 | 3,405 | -60 | -1.7% | 4,800 |
| 2025/05/30 | 3,465 | 3,465 | 3,465 | 3,465 | +50 | +1.5% | 100 |
| 2025/05/29 | 3,430 | 3,460 | 3,375 | 3,415 | -10 | -0.3% | 6,700 |
| 2025/05/28 | 3,470 | 3,470 | 3,380 | 3,425 | -5 | -0.1% | 9,800 |
| 2025/05/27 | 3,450 | 3,465 | 3,430 | 3,430 | -20 | -0.6% | 9,200 |
| 2025/05/26 | 3,485 | 3,485 | 3,440 | 3,450 | -30 | -0.9% | 1,300 |
| 2025/05/23 | 3,490 | 3,490 | 3,445 | 3,480 | -5 | -0.1% | 4,000 |
| 2025/05/22 | 3,600 | 3,600 | 3,455 | 3,485 | +40 | +1.2% | 9,600 |
| 2025/05/21 | 3,560 | 3,580 | 3,445 | 3,445 | -40 | -1.1% | 10,100 |
| 2025/05/20 | 3,440 | 3,485 | 3,390 | 3,485 | +55 | +1.6% | 13,200 |
| 2025/05/19 | 3,400 | 3,445 | 3,400 | 3,430 | +20 | +0.6% | 2,700 |
| 2025/05/16 | 3,485 | 3,485 | 3,410 | 3,410 | -105 | -3% | 3,000 |
| 2025/05/15 | 3,465 | 3,570 | 3,395 | 3,515 | +115 | +3.4% | 11,300 |
| 2025/05/14 | 3,430 | 3,430 | 3,390 | 3,400 | -10 | -0.3% | 1,000 |
| 2025/05/13 | 3,405 | 3,410 | 3,390 | 3,410 | +10 | +0.3% | 2,800 |
| 2025/05/12 | 3,410 | 3,410 | 3,325 | 3,400 | +20 | +0.6% | 6,000 |
| 2025/05/09 | 3,380 | 3,415 | 3,375 | 3,380 | +5 | +0.1% | 7,700 |
| 2025/05/08 | 3,370 | 3,415 | 3,360 | 3,375 | +10 | +0.3% | 7,000 |
| 2025/05/07 | 3,330 | 3,460 | 3,330 | 3,365 | +25 | +0.7% | 11,500 |
| 2025/05/02 | 3,350 | 3,350 | 3,300 | 3,340 | +40 | +1.2% | 6,400 |
| 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 |
1～
50
件表示中 / 3721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 | 340,000円 | +1.2% | +1.4% | 3.38% | 11.46倍 | 1.11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 |
| ＲＳＴＥＣＨ | 292,000円 | +26.7% | +5.9% | 1.37% | 8.82倍 | 1.13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 |
| ジーテクト | 169,400円 | -0.1% | -3.0% | 5.31% | 6.30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 |
| パイオラックス | 180,100円 | -2.1% | -41.2% | 5.11% | 38.18倍 | 0.51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 | 368,500円 | -6.0% | -23.9% | 3.53% | 8.54倍 | 0.70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
