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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 3,165 | 3,245 | 3,165 | 3,205 | +45 | +1.4% | 6,300 |
| 2024/11/29 | 3,135 | 3,200 | 3,135 | 3,160 | +25 | +0.8% | 3,200 |
| 2024/11/28 | 3,075 | 3,185 | 3,065 | 3,135 | +55 | +1.8% | 5,200 |
| 2024/11/27 | 3,105 | 3,160 | 3,060 | 3,080 | -45 | -1.4% | 4,900 |
| 2024/11/26 | 3,180 | 3,220 | 3,110 | 3,125 | -70 | -2.2% | 3,100 |
| 2024/11/25 | 3,235 | 3,235 | 3,160 | 3,195 | -10 | -0.3% | 7,400 |
| 2024/11/22 | 3,175 | 3,210 | 3,175 | 3,205 | +30 | +0.9% | 1,000 |
| 2024/11/21 | 3,160 | 3,200 | 3,150 | 3,175 | -5 | -0.2% | 1,200 |
| 2024/11/20 | 3,150 | 3,200 | 3,120 | 3,180 | +15 | +0.5% | 3,600 |
| 2024/11/19 | 3,135 | 3,165 | 3,050 | 3,165 | +30 | +1% | 1,800 |
| 2024/11/18 | 3,115 | 3,185 | 3,115 | 3,135 | +25 | +0.8% | 1,400 |
| 2024/11/15 | 3,150 | 3,205 | 3,110 | 3,110 | -40 | -1.3% | 7,500 |
| 2024/11/14 | 3,175 | 3,210 | 3,150 | 3,150 | -50 | -1.6% | 1,300 |
| 2024/11/13 | 3,135 | 3,230 | 3,120 | 3,200 | +10 | +0.3% | 6,200 |
| 2024/11/12 | 3,200 | 3,200 | 3,060 | 3,190 | -10 | -0.3% | 2,500 |
| 2024/11/11 | 3,155 | 3,245 | 3,140 | 3,200 | +45 | +1.4% | 4,400 |
| 2024/11/08 | 3,250 | 3,260 | 3,130 | 3,155 | -85 | -2.6% | 5,200 |
| 2024/11/07 | 3,165 | 3,240 | 3,105 | 3,240 | +120 | +3.8% | 8,300 |
| 2024/11/06 | 3,115 | 3,185 | 3,115 | 3,120 | ±0 | ±0% | 2,200 |
| 2024/11/05 | 3,170 | 3,235 | 3,100 | 3,120 | -45 | -1.4% | 2,700 |
| 2024/11/01 | 3,140 | 3,200 | 3,140 | 3,165 | +5 | +0.2% | 5,000 |
| 2024/10/31 | 3,070 | 3,170 | 3,020 | 3,160 | +90 | +2.9% | 1,700 |
| 2024/10/30 | 2,945 | 3,125 | 2,945 | 3,070 | +55 | +1.8% | 5,900 |
| 2024/10/29 | 3,000 | 3,025 | 2,999 | 3,015 | -10 | -0.3% | 1,000 |
| 2024/10/28 | 3,000 | 3,045 | 3,000 | 3,025 | +15 | +0.5% | 2,000 |
| 2024/10/25 | 3,065 | 3,095 | 2,991 | 3,010 | -25 | -0.8% | 10,500 |
| 2024/10/24 | 3,070 | 3,130 | 3,035 | 3,035 | -85 | -2.7% | 3,600 |
| 2024/10/23 | 3,110 | 3,155 | 3,085 | 3,120 | -5 | -0.2% | 2,700 |
| 2024/10/22 | 3,155 | 3,200 | 3,120 | 3,125 | -30 | -1% | 1,300 |
| 2024/10/21 | 3,140 | 3,200 | 3,140 | 3,155 | +20 | +0.6% | 6,700 |
| 2024/10/18 | 3,175 | 3,210 | 3,100 | 3,135 | -45 | -1.4% | 9,000 |
| 2024/10/17 | 3,180 | 3,215 | 3,180 | 3,180 | -10 | -0.3% | 2,000 |
| 2024/10/16 | 3,215 | 3,235 | 3,190 | 3,190 | -25 | -0.8% | 2,000 |
| 2024/10/15 | 3,270 | 3,270 | 3,165 | 3,215 | -50 | -1.5% | 4,200 |
| 2024/10/11 | 3,135 | 3,265 | 3,090 | 3,265 | +140 | +4.5% | 13,700 |
| 2024/10/10 | 3,205 | 3,230 | 3,100 | 3,125 | -70 | -2.2% | 9,800 |
| 2024/10/09 | 3,140 | 3,235 | 3,130 | 3,195 | +55 | +1.8% | 13,500 |
| 2024/10/08 | 3,045 | 3,140 | 3,030 | 3,140 | +80 | +2.6% | 11,000 |
| 2024/10/07 | 3,060 | 3,060 | 3,035 | 3,060 | +30 | +1% | 6,100 |
| 2024/10/04 | 3,045 | 3,090 | 3,025 | 3,030 | -15 | -0.5% | 7,800 |
| 2024/10/03 | 3,095 | 3,130 | 3,025 | 3,045 | -30 | -1% | 5,700 |
| 2024/10/02 | 3,070 | 3,130 | 3,070 | 3,075 | -10 | -0.3% | 3,400 |
| 2024/10/01 | 3,130 | 3,140 | 3,020 | 3,085 | +25 | +0.8% | 4,600 |
| 2024/09/30 | 3,030 | 3,120 | 2,990 | 3,060 | -15 | -0.5% | 11,400 |
| 2024/09/27 | 3,110 | 3,110 | 3,040 | 3,075 | +15 | +0.5% | 9,400 |
| 2024/09/26 | 3,095 | 3,110 | 3,055 | 3,060 | ±0 | ±0% | 7,000 |
| 2024/09/25 | 3,095 | 3,125 | 3,060 | 3,060 | -5 | -0.2% | 7,700 |
| 2024/09/24 | 3,050 | 3,145 | 3,050 | 3,065 | +55 | +1.8% | 7,900 |
| 2024/09/20 | 2,931 | 3,060 | 2,931 | 3,010 | +79 | +2.7% | 7,900 |
| 2024/09/19 | 2,866 | 2,955 | 2,866 | 2,931 | +65 | +2.3% | 6,000 |
101～
150
件表示中 / 3692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 | 334,000円 | +1.2% | +1.4% | 3.44% | 11.26倍 | 1.09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 | 162,400円 | +0.4% | -23.8% | 4.56% | 6.95倍 | 0.36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 |
| ＲＳＴＥＣＨ | 266,300円 | +26.7% | +5.9% | 1.50% | 8.03倍 | 1.03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 |
| 長府製 | 177,800円 | +1.9% | +11.3% | 2.59% | 17.27倍 | 0.45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 | 313,000円 | +0.7% | +6.3% | 4.15% | 6.15倍 | 0.64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
