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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 995 | 999 | 990 | 990 | ±0 | ±0% | 9,000 |
| 2016/08/19 | 990 | 990 | 990 | 990 | -9 | -0.9% | 4,000 |
| 2016/08/18 | 997 | 999 | 991 | 999 | +3 | +0.3% | 10,000 |
| 2016/08/17 | 990 | 996 | 990 | 996 | +6 | +0.6% | 4,000 |
| 2016/08/16 | 998 | 999 | 990 | 990 | -9 | -0.9% | 5,000 |
| 2016/08/15 | 1,000 | 1,000 | 998 | 999 | +1 | +0.1% | 9,000 |
| 2016/08/12 | 996 | 998 | 987 | 998 | +8 | +0.8% | 8,000 |
| 2016/08/10 | 996 | 998 | 988 | 990 | +9 | +0.9% | 15,000 |
| 2016/08/09 | 981 | 981 | 981 | 981 | -7 | -0.7% | 2,000 |
| 2016/08/08 | 998 | 998 | 988 | 988 | +6 | +0.6% | 4,000 |
| 2016/08/05 | 989 | 997 | 982 | 982 | +4 | +0.4% | 7,000 |
| 2016/08/04 | 988 | 990 | 978 | 978 | -2 | -0.2% | 10,000 |
| 2016/08/03 | 971 | 980 | 971 | 980 | +5 | +0.5% | 6,000 |
| 2016/08/02 | 979 | 985 | 972 | 975 | +5 | +0.5% | 10,000 |
| 2016/08/01 | 970 | 970 | 970 | 970 | ±0 | ±0% | 4,000 |
| 2016/07/29 | 970 | 973 | 970 | 970 | -2 | -0.2% | 8,000 |
| 2016/07/28 | 970 | 979 | 970 | 972 | +1 | +0.1% | 6,000 |
| 2016/07/27 | 978 | 980 | 971 | 971 | -1 | -0.1% | 6,000 |
| 2016/07/26 | 975 | 977 | 972 | 972 | +1 | +0.1% | 17,000 |
| 2016/07/25 | 971 | 971 | 971 | 971 | ±0 | ±0% | 3,000 |
| 2016/07/22 | 975 | 975 | 971 | 971 | +1 | +0.1% | 4,000 |
| 2016/07/21 | 970 | 970 | 970 | 970 | ±0 | ±0% | 5,000 |
| 2016/07/20 | 974 | 974 | 970 | 970 | +1 | +0.1% | 5,000 |
| 2016/07/19 | 965 | 970 | 965 | 969 | -1 | -0.1% | 6,000 |
| 2016/07/15 | 975 | 975 | 970 | 970 | ±0 | ±0% | 11,000 |
| 2016/07/14 | 965 | 970 | 965 | 970 | -3 | -0.3% | 2,000 |
| 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 |
2201～
2250
件表示中 / 3768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 | 353,000円 | +1.2% | +1.4% | 3.26% | 11.90倍 | 1.15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 | 195,400円 | -0.1% | -3.0% | 4.61% | 7.27倍 | 0.42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 | 329,500円 | -0.1% | -41.7% | 1.82% | 43.76倍 | 1.08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 | 185,000円 | -2.1% | -41.2% | 4.97% | 38.52倍 | 0.51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 | 391,500円 | -6.0% | -23.9% | 3.32% | 9.10倍 | 0.75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
