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 |
|---|---|---|---|---|---|---|---|
| 2022/07/26 | 1,880 | 1,883 | 1,854 | 1,882 | +2 | +0.1% | 1,600 |
| 2022/07/25 | 1,880 | 1,880 | 1,878 | 1,880 | +18 | +1% | 1,900 |
| 2022/07/22 | 1,867 | 1,873 | 1,852 | 1,862 | -5 | -0.3% | 1,300 |
| 2022/07/21 | 1,855 | 1,868 | 1,855 | 1,867 | +9 | +0.5% | 400 |
| 2022/07/20 | 1,872 | 1,872 | 1,851 | 1,858 | -3 | -0.2% | 1,100 |
| 2022/07/19 | 1,864 | 1,893 | 1,849 | 1,861 | -1 | -0.1% | 2,000 |
| 2022/07/15 | 1,877 | 1,877 | 1,862 | 1,862 | +3 | +0.2% | 3,900 |
| 2022/07/14 | 1,851 | 1,865 | 1,851 | 1,859 | +8 | +0.4% | 1,500 |
| 2022/07/13 | 1,897 | 1,897 | 1,832 | 1,851 | -14 | -0.8% | 8,300 |
| 2022/07/12 | 1,899 | 1,972 | 1,862 | 1,865 | -15 | -0.8% | 13,500 |
| 2022/07/11 | 1,809 | 1,888 | 1,809 | 1,880 | +71 | +3.9% | 5,800 |
| 2022/07/08 | 1,790 | 1,829 | 1,780 | 1,809 | +19 | +1.1% | 2,800 |
| 2022/07/07 | 1,775 | 1,797 | 1,760 | 1,790 | +15 | +0.8% | 2,500 |
| 2022/07/06 | 1,762 | 1,777 | 1,762 | 1,775 | +15 | +0.9% | 2,300 |
| 2022/07/05 | 1,777 | 1,778 | 1,750 | 1,760 | -8 | -0.5% | 3,900 |
| 2022/07/04 | 1,756 | 1,768 | 1,756 | 1,768 | +18 | +1% | 200 |
| 2022/07/01 | 1,761 | 1,765 | 1,750 | 1,750 | -13 | -0.7% | 5,800 |
| 2022/06/30 | 1,791 | 1,798 | 1,762 | 1,763 | -28 | -1.6% | 2,500 |
| 2022/06/29 | 1,782 | 1,791 | 1,772 | 1,791 | +9 | +0.5% | 1,600 |
| 2022/06/28 | 1,787 | 1,787 | 1,768 | 1,782 | +18 | +1% | 3,300 |
| 2022/06/27 | 1,777 | 1,789 | 1,762 | 1,764 | -12 | -0.7% | 3,400 |
| 2022/06/24 | 1,791 | 1,800 | 1,768 | 1,776 | +2 | +0.1% | 13,600 |
| 2022/06/23 | 1,766 | 1,774 | 1,766 | 1,774 | +8 | +0.5% | 900 |
| 2022/06/22 | 1,791 | 1,791 | 1,765 | 1,766 | -2 | -0.1% | 1,600 |
| 2022/06/21 | 1,771 | 1,792 | 1,768 | 1,768 | -3 | -0.2% | 1,100 |
| 2022/06/20 | 1,778 | 1,785 | 1,765 | 1,771 | +1 | +0.1% | 1,300 |
| 2022/06/17 | 1,768 | 1,783 | 1,768 | 1,770 | -3 | -0.2% | 1,100 |
| 2022/06/16 | 1,768 | 1,790 | 1,768 | 1,773 | +6 | +0.3% | 500 |
| 2022/06/15 | 1,767 | 1,775 | 1,767 | 1,767 | ±0 | ±0% | 800 |
| 2022/06/14 | 1,770 | 1,770 | 1,767 | 1,767 | -3 | -0.2% | 1,300 |
| 2022/06/13 | 1,768 | 1,785 | 1,767 | 1,770 | -25 | -1.4% | 3,100 |
| 2022/06/10 | 1,789 | 1,831 | 1,789 | 1,795 | +6 | +0.3% | 1,800 |
| 2022/06/09 | 1,773 | 1,798 | 1,773 | 1,789 | +3 | +0.2% | 1,300 |
| 2022/06/08 | 1,764 | 1,788 | 1,764 | 1,786 | +16 | +0.9% | 1,500 |
| 2022/06/07 | 1,760 | 1,779 | 1,760 | 1,770 | +28 | +1.6% | 800 |
| 2022/06/06 | 1,753 | 1,754 | 1,739 | 1,742 | -12 | -0.7% | 2,500 |
| 2022/06/03 | 1,746 | 1,756 | 1,746 | 1,754 | -3 | -0.2% | 2,400 |
| 2022/06/02 | 1,757 | 1,757 | 1,757 | 1,757 | +11 | +0.6% | 400 |
| 2022/06/01 | 1,735 | 1,749 | 1,735 | 1,746 | -2 | -0.1% | 600 |
| 2022/05/31 | 1,733 | 1,748 | 1,733 | 1,748 | +15 | +0.9% | 500 |
| 2022/05/30 | 1,740 | 1,760 | 1,703 | 1,733 | ±0 | ±0% | 3,200 |
| 2022/05/27 | 1,720 | 1,733 | 1,720 | 1,733 | +15 | +0.9% | 800 |
| 2022/05/26 | 1,712 | 1,718 | 1,712 | 1,718 | +5 | +0.3% | 300 |
| 2022/05/25 | 1,720 | 1,724 | 1,713 | 1,713 | -7 | -0.4% | 4,200 |
| 2022/05/24 | 1,720 | 1,734 | 1,718 | 1,720 | +2 | +0.1% | 2,200 |
| 2022/05/23 | 1,732 | 1,734 | 1,718 | 1,718 | -14 | -0.8% | 2,100 |
| 2022/05/20 | 1,745 | 1,748 | 1,732 | 1,732 | -21 | -1.2% | 2,300 |
| 2022/05/19 | 1,752 | 1,769 | 1,752 | 1,753 | +1 | +0.1% | 1,900 |
| 2022/05/18 | 1,754 | 1,769 | 1,752 | 1,752 | +1 | +0.1% | 900 |
| 2022/05/17 | 1,753 | 1,782 | 1,750 | 1,751 | -10 | -0.6% | 1,400 |
751～
800
件表示中 / 3764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 | 351,500円 | +1.2% | +1.4% | 3.27% | 11.85倍 | 1.15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 | 192,900円 | -0.1% | -3.0% | 4.67% | 7.18倍 | 0.42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 | 319,000円 | -0.1% | -41.7% | 1.88% | 42.36倍 | 1.05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 | 182,400円 | -2.1% | -41.2% | 5.04% | 37.98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 | 386,000円 | -6.0% | -23.9% | 3.37% | 8.98倍 | 0.74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
