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 |
|---|---|---|---|---|---|---|---|
| 2025/12/24 | 3,640 | 3,675 | 3,630 | 3,630 | -10 | -0.3% | 1,000 |
| 2025/12/23 | 3,635 | 3,655 | 3,635 | 3,640 | +25 | +0.7% | 500 |
| 2025/12/22 | 3,710 | 3,710 | 3,605 | 3,615 | -95 | -2.6% | 7,400 |
| 2025/12/19 | 3,645 | 3,725 | 3,645 | 3,710 | +50 | +1.4% | 1,500 |
| 2025/12/18 | 3,805 | 3,805 | 3,645 | 3,660 | -180 | -4.7% | 5,100 |
| 2025/12/17 | 3,750 | 3,840 | 3,680 | 3,840 | +90 | +2.4% | 4,900 |
| 2025/12/16 | 3,575 | 3,750 | 3,575 | 3,750 | +165 | +4.6% | 3,700 |
| 2025/12/15 | 3,635 | 3,685 | 3,575 | 3,585 | -15 | -0.4% | 7,400 |
| 2025/12/12 | 3,585 | 3,700 | 3,575 | 3,600 | ±0 | ±0% | 7,700 |
| 2025/12/11 | 3,635 | 3,635 | 3,580 | 3,600 | -30 | -0.8% | 1,800 |
| 2025/12/10 | 3,735 | 3,760 | 3,615 | 3,630 | +30 | +0.8% | 6,700 |
| 2025/12/09 | 3,540 | 3,970 | 3,530 | 3,600 | +70 | +2% | 12,300 |
| 2025/12/08 | 3,595 | 3,600 | 3,500 | 3,530 | -65 | -1.8% | 6,700 |
| 2025/12/05 | 3,525 | 3,670 | 3,525 | 3,595 | +60 | +1.7% | 4,900 |
| 2025/12/04 | 3,540 | 3,585 | 3,515 | 3,535 | -10 | -0.3% | 3,800 |
| 2025/12/03 | 3,530 | 3,585 | 3,525 | 3,545 | +15 | +0.4% | 1,900 |
| 2025/12/02 | 3,525 | 3,590 | 3,525 | 3,530 | -10 | -0.3% | 3,700 |
| 2025/12/01 | 3,600 | 3,600 | 3,540 | 3,540 | -60 | -1.7% | 1,400 |
| 2025/11/28 | 3,585 | 3,625 | 3,545 | 3,600 | +45 | +1.3% | 2,600 |
| 2025/11/27 | 3,585 | 3,585 | 3,540 | 3,555 | -65 | -1.8% | 1,800 |
| 2025/11/26 | 3,610 | 3,630 | 3,585 | 3,620 | -25 | -0.7% | 1,500 |
| 2025/11/25 | 3,635 | 3,645 | 3,570 | 3,645 | +45 | +1.3% | 12,400 |
| 2025/11/21 | 3,485 | 3,600 | 3,485 | 3,600 | +80 | +2.3% | 2,500 |
| 2025/11/20 | 3,620 | 3,620 | 3,500 | 3,520 | -100 | -2.8% | 4,600 |
| 2025/11/19 | 3,505 | 3,630 | 3,505 | 3,620 | +125 | +3.6% | 8,100 |
| 2025/11/18 | 3,495 | 3,520 | 3,485 | 3,495 | ±0 | ±0% | 2,300 |
| 2025/11/17 | 3,515 | 3,555 | 3,465 | 3,495 | -15 | -0.4% | 5,400 |
| 2025/11/14 | 3,505 | 3,560 | 3,505 | 3,510 | -25 | -0.7% | 2,000 |
| 2025/11/13 | 3,520 | 3,550 | 3,505 | 3,535 | +10 | +0.3% | 1,000 |
| 2025/11/12 | 3,495 | 3,530 | 3,490 | 3,525 | +45 | +1.3% | 1,600 |
| 2025/11/11 | 3,530 | 3,565 | 3,480 | 3,480 | -50 | -1.4% | 2,800 |
| 2025/11/10 | 3,485 | 3,575 | 3,485 | 3,530 | +25 | +0.7% | 3,100 |
| 2025/11/07 | 3,480 | 3,545 | 3,480 | 3,505 | -15 | -0.4% | 4,200 |
| 2025/11/06 | 3,510 | 3,570 | 3,480 | 3,520 | -5 | -0.1% | 3,900 |
| 2025/11/05 | 3,565 | 3,665 | 3,525 | 3,525 | -110 | -3% | 4,300 |
| 2025/11/04 | 3,490 | 3,705 | 3,455 | 3,635 | +160 | +4.6% | 16,100 |
| 2025/10/31 | 3,500 | 3,500 | 3,445 | 3,475 | -30 | -0.9% | 1,400 |
| 2025/10/30 | 3,450 | 3,505 | 3,450 | 3,505 | +80 | +2.3% | 2,600 |
| 2025/10/29 | 3,485 | 3,555 | 3,425 | 3,425 | -50 | -1.4% | 5,300 |
| 2025/10/28 | 3,505 | 3,545 | 3,475 | 3,475 | -75 | -2.1% | 3,000 |
| 2025/10/27 | 3,605 | 3,635 | 3,540 | 3,550 | -20 | -0.6% | 4,500 |
| 2025/10/24 | 3,565 | 3,575 | 3,555 | 3,570 | +60 | +1.7% | 3,500 |
| 2025/10/23 | 3,550 | 3,555 | 3,510 | 3,510 | -55 | -1.5% | 2,100 |
| 2025/10/22 | 3,560 | 3,645 | 3,535 | 3,565 | -30 | -0.8% | 3,500 |
| 2025/10/21 | 3,680 | 3,680 | 3,560 | 3,595 | -90 | -2.4% | 8,100 |
| 2025/10/20 | 3,525 | 3,700 | 3,525 | 3,685 | +180 | +5.1% | 11,600 |
| 2025/10/17 | 3,605 | 3,640 | 3,505 | 3,505 | -100 | -2.8% | 2,200 |
| 2025/10/16 | 3,640 | 3,640 | 3,590 | 3,605 | -55 | -1.5% | 1,100 |
| 2025/10/15 | 3,535 | 3,765 | 3,500 | 3,660 | +195 | +5.6% | 14,800 |
| 2025/10/14 | 3,550 | 3,565 | 3,400 | 3,465 | -155 | -4.3% | 8,100 |
151～
200
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
