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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 3,030 | 3,095 | 3,030 | 3,045 | -15 | -0.5% | 10,200 |
| 2025/03/19 | 3,105 | 3,115 | 3,060 | 3,060 | -50 | -1.6% | 3,400 |
| 2025/03/18 | 3,115 | 3,150 | 3,110 | 3,110 | -10 | -0.3% | 3,800 |
| 2025/03/17 | 3,185 | 3,200 | 3,120 | 3,120 | -80 | -2.5% | 6,400 |
| 2025/03/14 | 3,260 | 3,265 | 3,115 | 3,200 | +80 | +2.6% | 25,200 |
| 2025/03/13 | 3,105 | 3,120 | 3,080 | 3,120 | +40 | +1.3% | 2,200 |
| 2025/03/12 | 3,050 | 3,110 | 3,020 | 3,080 | +5 | +0.2% | 7,000 |
| 2025/03/11 | 3,025 | 3,075 | 3,000 | 3,075 | +45 | +1.5% | 4,400 |
| 2025/03/10 | 3,025 | 3,110 | 3,005 | 3,030 | +15 | +0.5% | 22,100 |
| 2025/03/07 | 3,025 | 3,050 | 3,010 | 3,015 | -35 | -1.1% | 3,400 |
| 2025/03/06 | 3,045 | 3,115 | 3,020 | 3,050 | +10 | +0.3% | 16,900 |
| 2025/03/05 | 3,075 | 3,120 | 3,040 | 3,040 | -50 | -1.6% | 3,900 |
| 2025/03/04 | 3,150 | 3,150 | 3,090 | 3,090 | -100 | -3.1% | 3,700 |
| 2025/03/03 | 3,190 | 3,200 | 3,115 | 3,190 | ±0 | ±0% | 3,200 |
| 2025/02/28 | 3,200 | 3,310 | 3,190 | 3,190 | -65 | -2% | 12,000 |
| 2025/02/27 | 3,185 | 3,255 | 3,165 | 3,255 | ±0 | ±0% | 13,000 |
| 2025/02/26 | 3,215 | 3,290 | 3,135 | 3,255 | +90 | +2.8% | 23,500 |
| 2025/02/25 | 3,185 | 3,320 | 3,030 | 3,165 | ±0 | ±0% | 25,900 |
| 2025/02/21 | 3,160 | 3,200 | 3,140 | 3,165 | -30 | -0.9% | 3,500 |
| 2025/02/20 | 3,270 | 3,270 | 3,165 | 3,195 | -40 | -1.2% | 11,000 |
| 2025/02/19 | 3,275 | 3,275 | 3,135 | 3,235 | -25 | -0.8% | 3,700 |
| 2025/02/18 | 3,270 | 3,280 | 3,225 | 3,260 | +10 | +0.3% | 4,800 |
| 2025/02/17 | 3,265 | 3,315 | 3,180 | 3,250 | -20 | -0.6% | 11,200 |
| 2025/02/14 | 3,270 | 3,290 | 3,245 | 3,270 | ±0 | ±0% | 2,900 |
| 2025/02/13 | 3,285 | 3,330 | 3,250 | 3,270 | -15 | -0.5% | 4,500 |
| 2025/02/12 | 3,285 | 3,350 | 3,285 | 3,285 | ±0 | ±0% | 4,400 |
| 2025/02/10 | 3,300 | 3,340 | 3,285 | 3,285 | -40 | -1.2% | 2,700 |
| 2025/02/07 | 3,280 | 3,325 | 3,260 | 3,325 | +10 | +0.3% | 3,300 |
| 2025/02/06 | 3,290 | 3,325 | 3,290 | 3,315 | +5 | +0.2% | 4,900 |
| 2025/02/05 | 3,265 | 3,340 | 3,265 | 3,310 | -25 | -0.7% | 6,500 |
| 2025/02/04 | 3,340 | 3,340 | 3,285 | 3,335 | -40 | -1.2% | 1,900 |
| 2025/02/03 | 3,260 | 3,375 | 3,245 | 3,375 | +55 | +1.7% | 5,500 |
| 2025/01/31 | 3,230 | 3,340 | 3,230 | 3,320 | +90 | +2.8% | 2,800 |
| 2025/01/30 | 3,185 | 3,365 | 3,185 | 3,230 | +35 | +1.1% | 9,100 |
| 2025/01/29 | 3,220 | 3,250 | 3,195 | 3,195 | -30 | -0.9% | 2,200 |
| 2025/01/28 | 3,190 | 3,235 | 3,170 | 3,225 | ±0 | ±0% | 2,400 |
| 2025/01/27 | 3,265 | 3,290 | 3,200 | 3,225 | -40 | -1.2% | 7,800 |
| 2025/01/24 | 3,210 | 3,280 | 3,210 | 3,265 | +85 | +2.7% | 4,800 |
| 2025/01/23 | 3,205 | 3,255 | 3,170 | 3,180 | -25 | -0.8% | 4,900 |
| 2025/01/22 | 3,220 | 3,280 | 3,205 | 3,205 | -5 | -0.2% | 3,100 |
| 2025/01/21 | 3,250 | 3,290 | 3,210 | 3,210 | -50 | -1.5% | 6,300 |
| 2025/01/20 | 3,270 | 3,340 | 3,260 | 3,260 | -10 | -0.3% | 4,000 |
| 2025/01/17 | 3,290 | 3,345 | 3,270 | 3,270 | -40 | -1.2% | 5,900 |
| 2025/01/16 | 3,350 | 3,350 | 3,280 | 3,310 | -40 | -1.2% | 3,600 |
| 2025/01/15 | 3,335 | 3,400 | 3,275 | 3,350 | +85 | +2.6% | 2,500 |
| 2025/01/14 | 3,360 | 3,365 | 3,265 | 3,265 | -95 | -2.8% | 3,100 |
| 2025/01/10 | 3,315 | 3,455 | 3,315 | 3,360 | +10 | +0.3% | 5,100 |
| 2025/01/09 | 3,495 | 3,600 | 3,310 | 3,350 | -180 | -5.1% | 13,200 |
| 2025/01/08 | 3,510 | 3,580 | 3,450 | 3,530 | +20 | +0.6% | 5,200 |
| 2025/01/07 | 3,505 | 3,660 | 3,505 | 3,510 | +5 | +0.1% | 4,700 |
101～
150
件表示中 / 3763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 | 355,000円 | +1.2% | +1.4% | 3.24% | 11.97倍 | 1.16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 | 189,200円 | -0.1% | -3.0% | 4.76% | 7.04倍 | 0.41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 | 308,500円 | -0.1% | -41.7% | 1.94% | 40.97倍 | 1.01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 | 181,100円 | -2.1% | -41.2% | 5.08% | 37.71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 | 372,500円 | -6.0% | -23.9% | 3.49% | 8.66倍 | 0.71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
