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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 2022/05/16 | 1,763 | 1,766 | 1,761 | 1,761 | -5 | -0.3% | 600 |
| 2022/05/13 | 1,747 | 1,766 | 1,747 | 1,766 | +9 | +0.5% | 600 |
| 2022/05/12 | 1,735 | 1,775 | 1,735 | 1,757 | +12 | +0.7% | 1,100 |
| 2022/05/11 | 1,751 | 1,751 | 1,745 | 1,745 | -37 | -2.1% | 500 |
| 2022/05/10 | 1,736 | 1,797 | 1,736 | 1,782 | +46 | +2.6% | 1,600 |
| 2022/05/09 | 1,745 | 1,745 | 1,735 | 1,736 | -24 | -1.4% | 1,400 |
| 2022/05/06 | 1,735 | 1,804 | 1,735 | 1,760 | +25 | +1.4% | 3,500 |
| 2022/05/02 | 1,759 | 1,759 | 1,708 | 1,735 | -57 | -3.2% | 2,400 |
| 2022/04/28 | 1,753 | 1,792 | 1,753 | 1,792 | +32 | +1.8% | 500 |
| 2022/04/27 | 1,740 | 1,791 | 1,740 | 1,760 | +10 | +0.6% | 1,100 |
| 2022/04/26 | 1,767 | 1,767 | 1,750 | 1,750 | -17 | -1% | 500 |
| 2022/04/25 | 1,767 | 1,777 | 1,767 | 1,767 | +17 | +1% | 1,500 |
| 2022/04/22 | 1,750 | 1,792 | 1,750 | 1,750 | -20 | -1.1% | 1,200 |
| 2022/04/21 | 1,734 | 1,770 | 1,734 | 1,770 | +29 | +1.7% | 3,900 |
| 2022/04/20 | 1,729 | 1,741 | 1,729 | 1,741 | +14 | +0.8% | 1,300 |
| 2022/04/19 | 1,732 | 1,775 | 1,726 | 1,727 | -18 | -1% | 1,700 |
| 2022/04/18 | 1,726 | 1,745 | 1,723 | 1,745 | +14 | +0.8% | 1,300 |
| 2022/04/15 | 1,724 | 1,742 | 1,721 | 1,731 | -10 | -0.6% | 900 |
| 2022/04/14 | 1,717 | 1,742 | 1,715 | 1,741 | +22 | +1.3% | 800 |
| 2022/04/13 | 1,727 | 1,743 | 1,705 | 1,719 | -11 | -0.6% | 4,600 |
| 2022/04/12 | 1,730 | 1,743 | 1,721 | 1,730 | ±0 | ±0% | 4,600 |
| 2022/04/11 | 1,700 | 1,735 | 1,700 | 1,730 | -1 | -0.1% | 6,900 |
| 2022/04/08 | 1,731 | 1,749 | 1,680 | 1,731 | +1 | +0.1% | 9,600 |
| 2022/04/07 | 1,753 | 1,753 | 1,716 | 1,730 | -20 | -1.1% | 7,800 |
| 2022/04/06 | 1,745 | 1,769 | 1,745 | 1,750 | +7 | +0.4% | 2,200 |
| 2022/04/05 | 1,771 | 1,784 | 1,741 | 1,743 | -27 | -1.5% | 5,700 |
| 2022/04/04 | 1,769 | 1,784 | 1,769 | 1,770 | ±0 | ±0% | 3,400 |
| 2022/04/01 | 1,770 | 1,777 | 1,770 | 1,770 | ±0 | ±0% | 1,700 |
| 2022/03/31 | 1,780 | 1,787 | 1,764 | 1,770 | -5 | -0.3% | 4,600 |
| 2022/03/30 | 1,777 | 1,800 | 1,772 | 1,775 | +10 | +0.6% | 6,300 |
| 2022/03/29 | 1,763 | 1,805 | 1,763 | 1,765 | +2 | +0.1% | 6,600 |
| 2022/03/28 | 1,761 | 1,788 | 1,761 | 1,763 | ±0 | ±0% | 5,500 |
| 2022/03/25 | 1,793 | 1,793 | 1,760 | 1,763 | -13 | -0.7% | 5,700 |
| 2022/03/24 | 1,761 | 1,780 | 1,760 | 1,776 | +15 | +0.9% | 5,600 |
| 2022/03/23 | 1,762 | 1,790 | 1,760 | 1,761 | -10 | -0.6% | 2,800 |
| 2022/03/22 | 1,767 | 1,789 | 1,751 | 1,771 | +4 | +0.2% | 8,700 |
| 2022/03/18 | 1,770 | 1,781 | 1,762 | 1,767 | -3 | -0.2% | 2,200 |
| 2022/03/17 | 1,759 | 1,837 | 1,759 | 1,770 | +11 | +0.6% | 3,000 |
| 2022/03/16 | 1,836 | 1,845 | 1,754 | 1,759 | -40 | -2.2% | 5,100 |
| 2022/03/15 | 1,801 | 1,840 | 1,752 | 1,799 | -2 | -0.1% | 5,200 |
| 2022/03/14 | 1,818 | 1,842 | 1,800 | 1,801 | -17 | -0.9% | 2,600 |
| 2022/03/11 | 1,811 | 1,820 | 1,738 | 1,818 | +7 | +0.4% | 15,800 |
| 2022/03/10 | 1,810 | 1,820 | 1,810 | 1,811 | -10 | -0.5% | 5,600 |
| 2022/03/09 | 1,840 | 1,840 | 1,799 | 1,821 | +1 | +0.1% | 1,600 |
| 2022/03/08 | 1,845 | 1,850 | 1,792 | 1,820 | -25 | -1.4% | 12,700 |
| 2022/03/07 | 1,850 | 1,862 | 1,845 | 1,845 | +3 | +0.2% | 1,000 |
801～
850
件表示中 / 3768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 | 353,000円 | +1.2% | +1.4% | 3.26% | 11.90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 | 195,400円 | -0.1% | -3.0% | 4.61% | 7.27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 | 329,500円 | -0.1% | -41.7% | 1.82% | 43.76倍 | 1.08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 | 185,000円 | -2.1% | -41.2% | 4.97% | 38.52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 | 391,500円 | -6.0% | -23.9% | 3.32% | 9.10倍 | 0.75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
