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 |
|---|---|---|---|---|---|---|---|
| 2026/03/12 | 3,960 | 3,985 | 3,930 | 3,965 | -30 | -0.8% | 1,300 |
| 2026/03/11 | 3,955 | 4,005 | 3,930 | 3,995 | -30 | -0.7% | 10,000 |
| 2026/03/10 | 3,865 | 4,030 | 3,865 | 4,025 | +115 | +2.9% | 3,300 |
| 2026/03/09 | 3,870 | 3,990 | 3,835 | 3,910 | -60 | -1.5% | 7,300 |
| 2026/03/06 | 3,910 | 3,980 | 3,895 | 3,970 | +65 | +1.7% | 5,400 |
| 2026/03/05 | 3,925 | 3,980 | 3,900 | 3,905 | +15 | +0.4% | 7,000 |
| 2026/03/04 | 3,965 | 3,970 | 3,890 | 3,890 | -190 | -4.7% | 3,600 |
| 2026/03/03 | 4,020 | 4,085 | 3,980 | 4,080 | +15 | +0.4% | 5,700 |
| 2026/03/02 | 3,895 | 4,065 | 3,895 | 4,065 | -40 | -1% | 12,700 |
| 2026/02/27 | 4,115 | 4,115 | 4,010 | 4,105 | -10 | -0.2% | 6,000 |
| 2026/02/26 | 4,140 | 4,180 | 4,030 | 4,115 | -120 | -2.8% | 8,600 |
| 2026/02/25 | 4,210 | 4,250 | 4,200 | 4,235 | -20 | -0.5% | 5,400 |
| 2026/02/24 | 4,080 | 4,255 | 4,060 | 4,255 | +195 | +4.8% | 10,900 |
| 2026/02/20 | 4,110 | 4,110 | 4,050 | 4,060 | -5 | -0.1% | 3,800 |
| 2026/02/19 | 4,055 | 4,105 | 4,045 | 4,065 | +10 | +0.2% | 7,000 |
| 2026/02/18 | 4,045 | 4,060 | 4,005 | 4,055 | +30 | +0.7% | 9,800 |
| 2026/02/17 | 4,075 | 4,080 | 4,025 | 4,025 | -35 | -0.9% | 8,800 |
| 2026/02/16 | 4,065 | 4,080 | 4,040 | 4,060 | -5 | -0.1% | 7,700 |
| 2026/02/13 | 4,050 | 4,065 | 4,010 | 4,065 | +30 | +0.7% | 14,900 |
| 2026/02/12 | 4,020 | 4,050 | 4,000 | 4,035 | +15 | +0.4% | 13,200 |
| 2026/02/10 | 3,935 | 4,035 | 3,920 | 4,020 | +85 | +2.2% | 12,200 |
| 2026/02/09 | 3,880 | 4,015 | 3,855 | 3,935 | +55 | +1.4% | 11,900 |
| 2026/02/06 | 3,840 | 3,880 | 3,800 | 3,880 | +40 | +1% | 8,300 |
| 2026/02/05 | 3,785 | 3,845 | 3,745 | 3,840 | +85 | +2.3% | 12,400 |
| 2026/02/04 | 3,770 | 3,885 | 3,705 | 3,755 | ±0 | ±0% | 21,200 |
| 2026/02/03 | 3,875 | 3,950 | 3,700 | 3,755 | -50 | -1.3% | 59,200 |
| 2026/02/02 | 3,810 | 3,900 | 3,720 | 3,805 | +105 | +2.8% | 38,500 |
| 2026/01/30 | 3,705 | 3,755 | 3,685 | 3,700 | -5 | -0.1% | 13,500 |
| 2026/01/29 | 3,655 | 3,830 | 3,655 | 3,705 | +25 | +0.7% | 25,500 |
| 2026/01/28 | 3,740 | 3,760 | 3,600 | 3,680 | -75 | -2% | 28,000 |
| 2026/01/27 | 3,745 | 3,805 | 3,745 | 3,755 | -10 | -0.3% | 1,300 |
| 2026/01/26 | 3,735 | 3,920 | 3,680 | 3,765 | +15 | +0.4% | 13,300 |
| 2026/01/23 | 3,790 | 3,790 | 3,750 | 3,750 | -40 | -1.1% | 3,000 |
| 2026/01/22 | 3,810 | 3,855 | 3,790 | 3,790 | -15 | -0.4% | 2,600 |
| 2026/01/21 | 3,775 | 3,890 | 3,775 | 3,805 | ±0 | ±0% | 9,200 |
| 2026/01/20 | 3,775 | 3,805 | 3,740 | 3,805 | +5 | +0.1% | 1,900 |
| 2026/01/19 | 3,810 | 3,810 | 3,770 | 3,800 | +55 | +1.5% | 2,000 |
| 2026/01/16 | 3,745 | 3,745 | 3,715 | 3,745 | ±0 | ±0% | 700 |
| 2026/01/15 | 3,705 | 3,745 | 3,655 | 3,745 | +15 | +0.4% | 3,300 |
| 2026/01/14 | 3,680 | 3,900 | 3,635 | 3,730 | +60 | +1.6% | 16,300 |
| 2026/01/13 | 3,780 | 3,780 | 3,625 | 3,670 | -80 | -2.1% | 13,600 |
| 2026/01/09 | 3,725 | 3,755 | 3,715 | 3,750 | +25 | +0.7% | 7,100 |
| 2026/01/08 | 3,720 | 3,745 | 3,695 | 3,725 | -15 | -0.4% | 3,600 |
| 2026/01/07 | 3,705 | 3,740 | 3,705 | 3,740 | +20 | +0.5% | 4,000 |
| 2026/01/06 | 3,705 | 3,750 | 3,670 | 3,720 | +15 | +0.4% | 3,900 |
| 2026/01/05 | 3,710 | 3,725 | 3,705 | 3,705 | +5 | +0.1% | 4,000 |
| 2025/12/30 | 3,695 | 3,715 | 3,685 | 3,700 | -30 | -0.8% | 400 |
| 2025/12/29 | 3,695 | 3,750 | 3,695 | 3,730 | +25 | +0.7% | 1,300 |
| 2025/12/26 | 3,745 | 3,745 | 3,645 | 3,705 | -5 | -0.1% | 2,700 |
| 2025/12/25 | 3,670 | 3,710 | 3,665 | 3,710 | +80 | +2.2% | 2,500 |
101～
150
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
