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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 1,210 | 1,214 | 1,209 | 1,214 | +14 | +1.2% | 5,000 |
| 2017/04/25 | 1,181 | 1,214 | 1,177 | 1,200 | +9 | +0.8% | 23,000 |
| 2017/04/24 | 1,191 | 1,191 | 1,191 | 1,191 | +11 | +0.9% | 3,000 |
| 2017/04/21 | 1,173 | 1,181 | 1,173 | 1,180 | -11 | -0.9% | 7,000 |
| 2017/04/20 | 1,191 | 1,191 | 1,191 | 1,191 | +20 | +1.7% | 2,000 |
| 2017/04/19 | 1,173 | 1,176 | 1,167 | 1,171 | -5 | -0.4% | 8,000 |
| 2017/04/18 | 1,171 | 1,176 | 1,171 | 1,176 | +8 | +0.7% | 4,000 |
| 2017/04/17 | 1,177 | 1,177 | 1,167 | 1,168 | -9 | -0.8% | 6,000 |
| 2017/04/14 | 1,172 | 1,177 | 1,172 | 1,177 | +5 | +0.4% | 3,000 |
| 2017/04/13 | 1,150 | 1,180 | 1,150 | 1,172 | +22 | +1.9% | 14,000 |
| 2017/04/12 | 1,222 | 1,222 | 1,150 | 1,150 | -65 | -5.3% | 17,000 |
| 2017/04/11 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 3,000 |
| 2017/04/10 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 4,000 |
| 2017/04/07 | 1,214 | 1,215 | 1,214 | 1,215 | +4 | +0.3% | 2,000 |
| 2017/04/06 | 1,280 | 1,300 | 1,211 | 1,211 | -14 | -1.1% | 15,000 |
| 2017/04/05 | 1,220 | 1,226 | 1,220 | 1,225 | -26 | -2.1% | 4,000 |
| 2017/04/04 | 1,227 | 1,251 | 1,226 | 1,251 | +31 | +2.5% | 9,000 |
| 2017/04/03 | 1,220 | 1,220 | 1,220 | 1,220 | -8 | -0.7% | 3,000 |
| 2017/03/31 | 1,228 | 1,228 | 1,228 | 1,228 | - | - | 1,000 |
| 2017/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/29 | 1,207 | 1,207 | 1,205 | 1,205 | -1 | -0.1% | 5,000 |
| 2017/03/28 | 1,217 | 1,217 | 1,205 | 1,206 | -11 | -0.9% | 3,000 |
| 2017/03/27 | 1,202 | 1,218 | 1,202 | 1,217 | -2 | -0.2% | 5,000 |
| 2017/03/24 | 1,220 | 1,220 | 1,219 | 1,219 | +9 | +0.7% | 4,000 |
| 2017/03/23 | 1,215 | 1,215 | 1,210 | 1,210 | -13 | -1.1% | 15,000 |
| 2017/03/22 | 1,223 | 1,223 | 1,223 | 1,223 | ±0 | ±0% | 4,000 |
| 2017/03/21 | 1,215 | 1,250 | 1,213 | 1,223 | +7 | +0.6% | 22,000 |
| 2017/03/17 | 1,216 | 1,216 | 1,216 | 1,216 | +1 | +0.1% | 4,000 |
| 2017/03/16 | 1,217 | 1,217 | 1,215 | 1,215 | -3 | -0.2% | 3,000 |
| 2017/03/15 | 1,221 | 1,221 | 1,218 | 1,218 | -3 | -0.2% | 2,000 |
| 2017/03/14 | 1,235 | 1,235 | 1,221 | 1,221 | -3 | -0.2% | 4,000 |
| 2017/03/13 | 1,224 | 1,224 | 1,224 | 1,224 | ±0 | ±0% | 1,000 |
| 2017/03/10 | 1,215 | 1,228 | 1,215 | 1,224 | +13 | +1.1% | 7,000 |
| 2017/03/09 | 1,229 | 1,229 | 1,211 | 1,211 | -18 | -1.5% | 7,000 |
| 2017/03/08 | 1,240 | 1,246 | 1,187 | 1,229 | -21 | -1.7% | 28,000 |
| 2017/03/07 | 1,270 | 1,270 | 1,250 | 1,250 | -20 | -1.6% | 14,000 |
| 2017/03/06 | 1,280 | 1,280 | 1,267 | 1,270 | -10 | -0.8% | 7,000 |
| 2017/03/03 | 1,270 | 1,294 | 1,270 | 1,280 | -6 | -0.5% | 6,000 |
| 2017/03/02 | 1,288 | 1,296 | 1,266 | 1,286 | ±0 | ±0% | 17,000 |
| 2017/03/01 | 1,286 | 1,286 | 1,286 | 1,286 | ±0 | ±0% | 1,000 |
| 2017/02/28 | 1,281 | 1,290 | 1,254 | 1,286 | -4 | -0.3% | 9,000 |
| 2017/02/27 | 1,291 | 1,291 | 1,290 | 1,290 | -10 | -0.8% | 5,000 |
| 2017/02/24 | 1,305 | 1,309 | 1,292 | 1,300 | -18 | -1.4% | 22,000 |
| 2017/02/23 | 1,306 | 1,318 | 1,304 | 1,318 | +4 | +0.3% | 13,000 |
| 2017/02/22 | 1,315 | 1,315 | 1,310 | 1,314 | ±0 | ±0% | 7,000 |
| 2017/02/21 | 1,309 | 1,314 | 1,299 | 1,314 | ±0 | ±0% | 7,000 |
| 2017/02/20 | 1,311 | 1,314 | 1,311 | 1,314 | +1 | +0.1% | 4,000 |
| 2017/02/17 | 1,315 | 1,315 | 1,313 | 1,313 | -7 | -0.5% | 3,000 |
| 2017/02/16 | 1,320 | 1,324 | 1,315 | 1,320 | -1 | -0.1% | 6,000 |
| 2017/02/15 | 1,320 | 1,321 | 1,318 | 1,321 | -4 | -0.3% | 10,000 |
2001～
2050
件表示中 / 3735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 | 346,000円 | +1.2% | +1.4% | 3.32% | 11.67倍 | 1.13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 |
| ＲＳＴＥＣＨ | 296,500円 | +26.7% | +5.9% | 1.35% | 8.95倍 | 1.15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 |
| ジーテクト | 177,800円 | -0.1% | -3.0% | 5.06% | 6.62倍 | 0.38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 |
| 川田ＴＥＣＨ | 380,500円 | -6.0% | -23.9% | 3.42% | 8.82倍 | 0.73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 |
| パイオラックス | 175,300円 | -2.1% | -41.2% | 5.25% | 37.16倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
