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 |
|---|---|---|---|---|---|---|---|
| 2016/07/13 | 969 | 974 | 969 | 973 | +4 | +0.4% | 3,000 |
| 2016/07/12 | 975 | 975 | 957 | 969 | -1 | -0.1% | 6,000 |
| 2016/07/11 | 975 | 975 | 970 | 970 | -3 | -0.3% | 9,000 |
| 2016/07/08 | 973 | 974 | 968 | 973 | +10 | +1% | 11,000 |
| 2016/07/07 | 970 | 970 | 963 | 963 | +3 | +0.3% | 5,000 |
| 2016/07/06 | 960 | 960 | 960 | 960 | +4 | +0.4% | 2,000 |
| 2016/07/05 | 955 | 956 | 955 | 956 | -6 | -0.6% | 3,000 |
| 2016/07/04 | 961 | 962 | 961 | 962 | +7 | +0.7% | 5,000 |
| 2016/07/01 | 953 | 955 | 953 | 955 | +2 | +0.2% | 3,000 |
| 2016/06/30 | 958 | 958 | 953 | 953 | -12 | -1.2% | 4,000 |
| 2016/06/29 | 965 | 965 | 965 | 965 | +5 | +0.5% | 1,000 |
| 2016/06/28 | 970 | 970 | 955 | 960 | -10 | -1% | 3,000 |
| 2016/06/27 | 951 | 970 | 951 | 970 | +10 | +1% | 6,000 |
| 2016/06/24 | 969 | 969 | 952 | 960 | ±0 | ±0% | 19,000 |
| 2016/06/23 | 960 | 961 | 960 | 960 | ±0 | ±0% | 5,000 |
| 2016/06/22 | 965 | 965 | 960 | 960 | ±0 | ±0% | 9,000 |
| 2016/06/21 | 960 | 968 | 960 | 960 | -5 | -0.5% | 4,000 |
| 2016/06/20 | 967 | 967 | 965 | 965 | +4 | +0.4% | 3,000 |
| 2016/06/17 | 963 | 963 | 961 | 961 | ±0 | ±0% | 3,000 |
| 2016/06/16 | 961 | 961 | 961 | 961 | +1 | +0.1% | 2,000 |
| 2016/06/15 | 960 | 960 | 960 | 960 | -2 | -0.2% | 1,000 |
| 2016/06/14 | 968 | 968 | 962 | 962 | -6 | -0.6% | 7,000 |
| 2016/06/13 | 962 | 968 | 960 | 968 | +6 | +0.6% | 9,000 |
| 2016/06/10 | 962 | 968 | 958 | 962 | ±0 | ±0% | 10,000 |
| 2016/06/09 | 959 | 967 | 959 | 962 | +3 | +0.3% | 23,000 |
| 2016/06/08 | 957 | 959 | 957 | 959 | +1 | +0.1% | 5,000 |
| 2016/06/07 | 956 | 958 | 956 | 958 | +11 | +1.2% | 2,000 |
| 2016/06/06 | 947 | 947 | 947 | 947 | -2 | -0.2% | 2,000 |
| 2016/06/03 | 943 | 952 | 943 | 949 | -3 | -0.3% | 6,000 |
| 2016/06/02 | 959 | 959 | 952 | 952 | +4 | +0.4% | 3,000 |
| 2016/06/01 | 950 | 951 | 948 | 948 | -3 | -0.3% | 8,000 |
| 2016/05/31 | 952 | 952 | 951 | 951 | -1 | -0.1% | 3,000 |
| 2016/05/30 | 951 | 953 | 951 | 952 | -7 | -0.7% | 4,000 |
| 2016/05/27 | 958 | 960 | 958 | 959 | ±0 | ±0% | 6,000 |
| 2016/05/26 | 959 | 959 | 959 | 959 | ±0 | ±0% | 4,000 |
| 2016/05/25 | 959 | 959 | 959 | 959 | +5 | +0.5% | 3,000 |
| 2016/05/24 | 954 | 954 | 954 | 954 | +1 | +0.1% | 2,000 |
| 2016/05/23 | 953 | 953 | 953 | 953 | +5 | +0.5% | 1,000 |
| 2016/05/20 | 948 | 948 | 948 | 948 | ±0 | ±0% | 2,000 |
| 2016/05/19 | 950 | 950 | 945 | 948 | -3 | -0.3% | 12,000 |
| 2016/05/18 | 951 | 951 | 951 | 951 | -1 | -0.1% | 4,000 |
| 2016/05/17 | 952 | 952 | 952 | 952 | -4 | -0.4% | 6,000 |
| 2016/05/16 | 956 | 958 | 956 | 956 | ±0 | ±0% | 3,000 |
| 2016/05/13 | 951 | 956 | 951 | 956 | +4 | +0.4% | 4,000 |
| 2016/05/12 | 955 | 955 | 952 | 952 | ±0 | ±0% | 4,000 |
| 2016/05/11 | 954 | 954 | 950 | 952 | +1 | +0.1% | 4,000 |
| 2016/05/10 | 950 | 952 | 950 | 951 | +1 | +0.1% | 7,000 |
| 2016/05/09 | 950 | 951 | 950 | 950 | ±0 | ±0% | 6,000 |
| 2016/05/06 | 954 | 954 | 950 | 950 | +4 | +0.4% | 7,000 |
| 2016/05/02 | 932 | 946 | 932 | 946 | -6 | -0.6% | 3,000 |
2151～
2200
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
