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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 950 | 950 | 945 | 950 | +4 | +0.4% | 24,000 |
| 2015/12/01 | 950 | 950 | 944 | 946 | -4 | -0.4% | 24,000 |
| 2015/11/30 | 943 | 953 | 942 | 950 | +8 | +0.8% | 37,000 |
| 2015/11/27 | 949 | 950 | 941 | 942 | -11 | -1.2% | 60,000 |
| 2015/11/26 | 951 | 953 | 948 | 953 | ±0 | ±0% | 32,000 |
| 2015/11/25 | 955 | 955 | 950 | 953 | -2 | -0.2% | 39,000 |
| 2015/11/24 | 958 | 959 | 955 | 955 | -2 | -0.2% | 29,000 |
| 2015/11/20 | 955 | 960 | 955 | 957 | ±0 | ±0% | 25,000 |
| 2015/11/19 | 956 | 957 | 953 | 957 | -2 | -0.2% | 36,000 |
| 2015/11/18 | 963 | 963 | 959 | 959 | ±0 | ±0% | 15,000 |
| 2015/11/17 | 967 | 967 | 959 | 959 | -19 | -1.9% | 96,000 |
| 2015/11/16 | 993 | 993 | 975 | 978 | -8 | -0.8% | 32,000 |
| 2015/11/13 | 990 | 990 | 982 | 986 | -4 | -0.4% | 7,000 |
| 2015/11/12 | 995 | 995 | 990 | 990 | -3 | -0.3% | 4,000 |
| 2015/11/11 | 986 | 993 | 982 | 993 | +11 | +1.1% | 7,000 |
| 2015/11/10 | 999 | 999 | 980 | 982 | -21 | -2.1% | 47,000 |
| 2015/11/09 | 1,000 | 1,003 | 1,000 | 1,003 | ±0 | ±0% | 6,000 |
| 2015/11/06 | 1,000 | 1,003 | 1,000 | 1,003 | +3 | +0.3% | 3,000 |
| 2015/11/05 | 1,000 | 1,000 | 995 | 1,000 | +1 | +0.1% | 5,000 |
| 2015/11/04 | 999 | 999 | 986 | 999 | +2 | +0.2% | 16,000 |
| 2015/11/02 | 995 | 1,000 | 995 | 997 | -3 | -0.3% | 12,000 |
| 2015/10/30 | 1,007 | 1,007 | 1,000 | 1,000 | ±0 | ±0% | 2,000 |
| 2015/10/29 | 999 | 1,000 | 999 | 1,000 | - | - | 3,000 |
| 2015/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/27 | 1,008 | 1,008 | 999 | 999 | -9 | -0.9% | 3,000 |
| 2015/10/26 | 1,010 | 1,010 | 1,008 | 1,008 | -2 | -0.2% | 2,000 |
| 2015/10/23 | 1,010 | 1,010 | 1,010 | 1,010 | +10 | +1% | 2,000 |
| 2015/10/22 | 1,010 | 1,010 | 997 | 1,000 | +5 | +0.5% | 3,000 |
| 2015/10/21 | 996 | 1,000 | 995 | 995 | -2 | -0.2% | 13,000 |
| 2015/10/20 | 1,000 | 1,000 | 997 | 997 | +1 | +0.1% | 4,000 |
| 2015/10/19 | 1,000 | 1,000 | 996 | 996 | -4 | -0.4% | 10,000 |
| 2015/10/16 | 1,007 | 1,007 | 1,000 | 1,000 | ±0 | ±0% | 11,000 |
| 2015/10/15 | 1,000 | 1,000 | 1,000 | 1,000 | -8 | -0.8% | 1,000 |
| 2015/10/14 | 1,008 | 1,008 | 1,008 | 1,008 | +7 | +0.7% | 2,000 |
| 2015/10/13 | 1,010 | 1,010 | 1,001 | 1,001 | -9 | -0.9% | 2,000 |
| 2015/10/09 | 1,009 | 1,010 | 1,009 | 1,010 | ±0 | ±0% | 2,000 |
| 2015/10/08 | 1,001 | 1,010 | 1,001 | 1,010 | +9 | +0.9% | 3,000 |
| 2015/10/07 | 1,002 | 1,002 | 1,001 | 1,001 | -9 | -0.9% | 3,000 |
| 2015/10/06 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 1,000 |
| 2015/10/05 | 1,005 | 1,010 | 1,005 | 1,010 | -4 | -0.4% | 2,000 |
| 2015/10/02 | 1,014 | 1,014 | 1,014 | 1,014 | +15 | +1.5% | 1,000 |
| 2015/10/01 | 1,000 | 1,000 | 999 | 999 | - | - | 5,000 |
| 2015/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/28 | 1,001 | 1,001 | 1,001 | 1,001 | +1 | +0.1% | 2,000 |
| 2015/09/25 | 1,001 | 1,001 | 1,000 | 1,000 | -2 | -0.2% | 5,000 |
| 2015/09/24 | 1,002 | 1,005 | 1,002 | 1,002 | -13 | -1.3% | 8,000 |
| 2015/09/18 | 1,020 | 1,020 | 1,015 | 1,015 | ±0 | ±0% | 3,000 |
| 2015/09/17 | 1,009 | 1,015 | 1,009 | 1,015 | +11 | +1.1% | 8,000 |
| 2015/09/16 | 1,010 | 1,010 | 1,004 | 1,004 | -11 | -1.1% | 3,000 |
2301～
2350
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 | 339,000円 | +1.2% | +1.4% | 3.39% | 11.43倍 | 1.11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 | 161,400円 | +0.4% | -23.8% | 4.58% | 6.91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 | 267,900円 | +26.7% | +5.9% | 1.49% | 8.08倍 | 1.04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 | 177,600円 | +1.9% | +11.3% | 2.59% | 17.25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 | 313,500円 | +0.7% | +6.3% | 4.15% | 6.16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
