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 |
|---|---|---|---|---|---|---|---|
| 2026/05/28 | 3,665 | 3,675 | 3,610 | 3,630 | -175 | -4.6% | 5,900 |
| 2026/05/27 | 3,770 | 3,830 | 3,740 | 3,805 | +65 | +1.7% | 1,200 |
| 2026/05/26 | 3,740 | 3,805 | 3,680 | 3,740 | +35 | +0.9% | 6,700 |
| 2026/05/25 | 3,680 | 3,765 | 3,675 | 3,705 | +65 | +1.8% | 3,000 |
| 2026/05/22 | 3,610 | 3,690 | 3,610 | 3,640 | +45 | +1.3% | 1,800 |
| 2026/05/21 | 3,630 | 3,695 | 3,580 | 3,595 | -35 | -1% | 4,800 |
| 2026/05/20 | 3,630 | 3,630 | 3,620 | 3,630 | +15 | +0.4% | 700 |
| 2026/05/19 | 3,650 | 3,685 | 3,600 | 3,615 | ±0 | ±0% | 4,400 |
| 2026/05/18 | 3,615 | 3,620 | 3,615 | 3,615 | +10 | +0.3% | 600 |
| 2026/05/15 | 3,600 | 3,615 | 3,590 | 3,605 | -10 | -0.3% | 3,000 |
| 2026/05/14 | 3,560 | 3,700 | 3,560 | 3,615 | -5 | -0.1% | 5,800 |
| 2026/05/13 | 3,590 | 3,645 | 3,545 | 3,620 | +20 | +0.6% | 2,900 |
| 2026/05/12 | 3,650 | 3,655 | 3,595 | 3,600 | ±0 | ±0% | 5,700 |
| 2026/05/11 | 3,700 | 3,700 | 3,600 | 3,600 | -50 | -1.4% | 7,400 |
| 2026/05/08 | 3,725 | 3,740 | 3,650 | 3,650 | -60 | -1.6% | 5,800 |
| 2026/05/07 | 3,690 | 3,730 | 3,670 | 3,710 | +40 | +1.1% | 4,700 |
| 2026/05/01 | 3,700 | 3,700 | 3,670 | 3,670 | -55 | -1.5% | 4,800 |
| 2026/04/30 | 3,780 | 3,780 | 3,710 | 3,725 | -55 | -1.5% | 11,900 |
| 2026/04/28 | 3,780 | 3,780 | 3,760 | 3,780 | ±0 | ±0% | 800 |
| 2026/04/27 | 3,805 | 3,810 | 3,780 | 3,780 | -30 | -0.8% | 2,400 |
| 2026/04/24 | 3,850 | 3,880 | 3,810 | 3,810 | -35 | -0.9% | 1,900 |
| 2026/04/23 | 3,925 | 3,940 | 3,830 | 3,845 | -100 | -2.5% | 6,300 |
| 2026/04/22 | 3,975 | 3,975 | 3,925 | 3,945 | -30 | -0.8% | 1,000 |
| 2026/04/21 | 3,940 | 3,975 | 3,905 | 3,975 | +55 | +1.4% | 1,000 |
| 2026/04/20 | 3,910 | 3,935 | 3,890 | 3,920 | -60 | -1.5% | 4,100 |
| 2026/04/17 | 3,980 | 3,990 | 3,955 | 3,980 | +40 | +1% | 900 |
| 2026/04/16 | 4,025 | 4,025 | 3,940 | 3,940 | -20 | -0.5% | 1,900 |
| 2026/04/15 | 3,970 | 3,990 | 3,925 | 3,960 | +20 | +0.5% | 1,100 |
| 2026/04/14 | 4,005 | 4,035 | 3,920 | 3,940 | -105 | -2.6% | 2,700 |
| 2026/04/13 | 4,145 | 4,145 | 4,000 | 4,045 | +40 | +1% | 3,700 |
| 2026/04/10 | 3,940 | 4,010 | 3,905 | 4,005 | -5 | -0.1% | 4,300 |
| 2026/04/09 | 3,960 | 4,015 | 3,950 | 4,010 | +50 | +1.3% | 2,300 |
| 2026/04/08 | 3,960 | 3,960 | 3,960 | 3,960 | ±0 | ±0% | 100 |
| 2026/04/07 | 3,920 | 3,965 | 3,910 | 3,960 | +45 | +1.1% | 5,900 |
| 2026/04/06 | 3,960 | 4,010 | 3,905 | 3,915 | -20 | -0.5% | 1,500 |
| 2026/04/03 | 3,890 | 3,995 | 3,890 | 3,935 | +45 | +1.2% | 3,400 |
| 2026/04/02 | 4,010 | 4,025 | 3,890 | 3,890 | -120 | -3% | 13,100 |
| 2026/04/01 | 3,975 | 4,030 | 3,930 | 4,010 | +95 | +2.4% | 4,600 |
| 2026/03/31 | 3,955 | 4,000 | 3,850 | 3,915 | -40 | -1% | 12,300 |
| 2026/03/30 | 4,040 | 4,045 | 3,955 | 3,955 | -160 | -3.9% | 2,700 |
| 2026/03/27 | 4,145 | 4,160 | 4,080 | 4,115 | +20 | +0.5% | 3,100 |
| 2026/03/26 | 4,010 | 4,155 | 4,010 | 4,095 | +85 | +2.1% | 9,400 |
| 2026/03/25 | 3,925 | 4,075 | 3,900 | 4,010 | +110 | +2.8% | 8,400 |
| 2026/03/24 | 3,890 | 3,925 | 3,855 | 3,900 | +50 | +1.3% | 3,500 |
| 2026/03/23 | 3,940 | 3,940 | 3,845 | 3,850 | -90 | -2.3% | 5,800 |
| 2026/03/19 | 3,960 | 3,960 | 3,910 | 3,940 | -20 | -0.5% | 1,300 |
| 2026/03/18 | 3,850 | 3,990 | 3,850 | 3,960 | +160 | +4.2% | 10,300 |
| 2026/03/17 | 3,850 | 3,875 | 3,800 | 3,800 | -65 | -1.7% | 3,000 |
| 2026/03/16 | 3,900 | 3,930 | 3,850 | 3,865 | -60 | -1.5% | 3,400 |
| 2026/03/13 | 3,995 | 4,000 | 3,900 | 3,925 | -40 | -1% | 7,200 |
51～
100
件表示中 / 4001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 | 409,000円 | +0.3% | +0.8% | 3.06% | 12.28倍 | 1.24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 |
| 中発条 | 369,000円 | -0.8% | -16.6% | 2.44% | 38.78倍 | 1.06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 |
| テクノフレックス | 425,000円 | +23.0% | +50.4% | 1.51% | 19.01倍 | 2.80倍 |
|
ビル設備配管用フレキシブル継ぎ手首位。半導体装置用も。小型タンク防災関連、介護事業展開 |
| 長府製 | 210,800円 | +3.2% | +17.7% | 2.18% | 18.86倍 | 0.52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 | 132,800円 | +8.7% | -14.1% | 3.16% | 9.61倍 | 0.69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
