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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 1,004 | 1,020 | 1,004 | 1,015 | -7 | -0.7% | 5,000 |
| 2015/09/14 | 1,050 | 1,050 | 1,022 | 1,022 | +2 | +0.2% | 3,000 |
| 2015/09/11 | 1,006 | 1,020 | 1,006 | 1,020 | +14 | +1.4% | 2,000 |
| 2015/09/10 | 1,018 | 1,018 | 1,006 | 1,006 | -10 | -1% | 2,000 |
| 2015/09/09 | 1,018 | 1,018 | 999 | 1,016 | +16 | +1.6% | 4,000 |
| 2015/09/08 | 1,015 | 1,015 | 1,000 | 1,000 | ±0 | ±0% | 2,000 |
| 2015/09/07 | 1,020 | 1,020 | 1,000 | 1,000 | - | - | 16,000 |
| 2015/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/03 | 1,013 | 1,013 | 1,011 | 1,011 | -2 | -0.2% | 3,000 |
| 2015/09/02 | 1,017 | 1,020 | 1,013 | 1,013 | -4 | -0.4% | 5,000 |
| 2015/09/01 | 1,018 | 1,019 | 1,017 | 1,017 | -12 | -1.2% | 4,000 |
| 2015/08/31 | 1,029 | 1,029 | 1,029 | 1,029 | +3 | +0.3% | 3,000 |
| 2015/08/28 | 1,015 | 1,026 | 1,015 | 1,026 | +14 | +1.4% | 9,000 |
| 2015/08/27 | 1,040 | 1,040 | 1,009 | 1,012 | -39 | -3.7% | 19,000 |
| 2015/08/26 | 1,045 | 1,055 | 1,040 | 1,051 | ±0 | ±0% | 20,000 |
| 2015/08/25 | 1,052 | 1,072 | 1,043 | 1,051 | -20 | -1.9% | 18,000 |
| 2015/08/24 | 1,069 | 1,098 | 1,069 | 1,071 | -29 | -2.6% | 14,000 |
| 2015/08/21 | 1,100 | 1,120 | 1,100 | 1,100 | -1 | -0.1% | 15,000 |
| 2015/08/20 | 1,102 | 1,102 | 1,101 | 1,101 | -4 | -0.4% | 4,000 |
| 2015/08/19 | 1,106 | 1,111 | 1,104 | 1,105 | -13 | -1.2% | 6,000 |
| 2015/08/18 | 1,118 | 1,118 | 1,118 | 1,118 | +7 | +0.6% | 1,000 |
| 2015/08/17 | 1,111 | 1,111 | 1,111 | 1,111 | +7 | +0.6% | 1,000 |
| 2015/08/14 | 1,104 | 1,106 | 1,104 | 1,104 | ±0 | ±0% | 3,000 |
| 2015/08/13 | 1,102 | 1,126 | 1,102 | 1,104 | +2 | +0.2% | 8,000 |
| 2015/08/12 | 1,108 | 1,108 | 1,102 | 1,102 | -6 | -0.5% | 6,000 |
| 2015/08/11 | 1,113 | 1,114 | 1,107 | 1,108 | -10 | -0.9% | 10,000 |
| 2015/08/10 | 1,123 | 1,124 | 1,118 | 1,118 | -11 | -1% | 7,000 |
| 2015/08/07 | 1,139 | 1,139 | 1,129 | 1,129 | -6 | -0.5% | 5,000 |
| 2015/08/06 | 1,139 | 1,139 | 1,135 | 1,135 | +4 | +0.4% | 2,000 |
| 2015/08/05 | 1,136 | 1,136 | 1,131 | 1,131 | -4 | -0.4% | 6,000 |
| 2015/08/04 | 1,144 | 1,144 | 1,123 | 1,135 | +9 | +0.8% | 5,000 |
| 2015/08/03 | 1,148 | 1,148 | 1,120 | 1,126 | -14 | -1.2% | 6,000 |
| 2015/07/31 | 1,129 | 1,140 | 1,117 | 1,140 | +17 | +1.5% | 7,000 |
| 2015/07/30 | 1,111 | 1,123 | 1,111 | 1,123 | +3 | +0.3% | 3,000 |
| 2015/07/29 | 1,120 | 1,120 | 1,120 | 1,120 | -10 | -0.9% | 1,000 |
| 2015/07/28 | 1,130 | 1,130 | 1,130 | 1,130 | +5 | +0.4% | 1,000 |
| 2015/07/27 | 1,155 | 1,155 | 1,123 | 1,125 | -13 | -1.1% | 3,000 |
| 2015/07/24 | 1,145 | 1,145 | 1,138 | 1,138 | +5 | +0.4% | 7,000 |
| 2015/07/23 | 1,149 | 1,149 | 1,133 | 1,133 | -4 | -0.4% | 3,000 |
| 2015/07/22 | 1,155 | 1,155 | 1,137 | 1,137 | +7 | +0.6% | 3,000 |
| 2015/07/21 | 1,164 | 1,164 | 1,130 | 1,130 | -35 | -3% | 5,000 |
| 2015/07/17 | 1,160 | 1,165 | 1,160 | 1,165 | +30 | +2.6% | 4,000 |
| 2015/07/16 | 1,160 | 1,160 | 1,135 | 1,135 | -20 | -1.7% | 9,000 |
| 2015/07/15 | 1,140 | 1,160 | 1,140 | 1,155 | +26 | +2.3% | 12,000 |
| 2015/07/14 | 1,127 | 1,129 | 1,116 | 1,129 | +22 | +2% | 6,000 |
| 2015/07/13 | 1,110 | 1,110 | 1,107 | 1,107 | +22 | +2% | 2,000 |
| 2015/07/10 | 1,085 | 1,085 | 1,085 | 1,085 | +12 | +1.1% | 1,000 |
| 2015/07/09 | 1,065 | 1,079 | 1,062 | 1,073 | -2 | -0.2% | 18,000 |
| 2015/07/08 | 1,140 | 1,140 | 1,063 | 1,075 | -65 | -5.7% | 14,000 |
| 2015/07/07 | 1,142 | 1,143 | 1,140 | 1,140 | -9 | -0.8% | 11,000 |
2351～
2400
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
