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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 1,146 | 1,149 | 1,145 | 1,149 | -2 | -0.2% | 4,000 |
| 2015/07/03 | 1,141 | 1,151 | 1,141 | 1,151 | +1 | +0.1% | 5,000 |
| 2015/07/02 | 1,165 | 1,165 | 1,150 | 1,150 | +8 | +0.7% | 4,000 |
| 2015/07/01 | 1,160 | 1,160 | 1,142 | 1,142 | -13 | -1.1% | 2,000 |
| 2015/06/30 | 1,140 | 1,155 | 1,140 | 1,155 | +15 | +1.3% | 4,000 |
| 2015/06/29 | 1,155 | 1,155 | 1,140 | 1,140 | - | - | 2,000 |
| 2015/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/25 | 1,168 | 1,168 | 1,155 | 1,155 | -13 | -1.1% | 8,000 |
| 2015/06/24 | 1,159 | 1,168 | 1,150 | 1,168 | +9 | +0.8% | 8,000 |
| 2015/06/23 | 1,150 | 1,164 | 1,141 | 1,159 | +19 | +1.7% | 7,000 |
| 2015/06/22 | 1,149 | 1,150 | 1,140 | 1,140 | +13 | +1.2% | 8,000 |
| 2015/06/19 | 1,116 | 1,127 | 1,116 | 1,127 | -5 | -0.4% | 3,000 |
| 2015/06/18 | 1,128 | 1,132 | 1,126 | 1,132 | - | - | 9,000 |
| 2015/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/15 | 1,113 | 1,125 | 1,113 | 1,125 | +19 | +1.7% | 4,000 |
| 2015/06/12 | 1,127 | 1,127 | 1,106 | 1,106 | - | - | 2,000 |
| 2015/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/10 | 1,110 | 1,127 | 1,110 | 1,127 | +2 | +0.2% | 3,000 |
| 2015/06/09 | 1,130 | 1,130 | 1,125 | 1,125 | - | - | 3,000 |
| 2015/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/05 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 1,000 |
| 2015/06/04 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 2,000 |
| 2015/06/03 | 1,100 | 1,119 | 1,089 | 1,100 | -11 | -1% | 6,000 |
| 2015/06/02 | 1,128 | 1,128 | 1,111 | 1,111 | +13 | +1.2% | 5,000 |
| 2015/06/01 | 1,098 | 1,098 | 1,098 | 1,098 | +19 | +1.8% | 1,000 |
| 2015/05/29 | 1,099 | 1,099 | 1,072 | 1,079 | -20 | -1.8% | 6,000 |
| 2015/05/28 | 1,080 | 1,099 | 1,064 | 1,099 | -2 | -0.2% | 8,000 |
| 2015/05/27 | 1,061 | 1,101 | 1,061 | 1,101 | +41 | +3.9% | 14,000 |
| 2015/05/26 | 1,061 | 1,061 | 1,060 | 1,060 | ±0 | ±0% | 3,000 |
| 2015/05/25 | 1,061 | 1,061 | 1,060 | 1,060 | +5 | +0.5% | 9,000 |
| 2015/05/22 | 1,060 | 1,060 | 1,055 | 1,055 | -1 | -0.1% | 2,000 |
| 2015/05/21 | 1,059 | 1,059 | 1,056 | 1,056 | ±0 | ±0% | 2,000 |
| 2015/05/20 | 1,055 | 1,056 | 1,055 | 1,056 | +1 | +0.1% | 3,000 |
| 2015/05/19 | 1,060 | 1,060 | 1,055 | 1,055 | -4 | -0.4% | 4,000 |
| 2015/05/18 | 1,059 | 1,059 | 1,059 | 1,059 | +4 | +0.4% | 1,000 |
| 2015/05/15 | 1,060 | 1,060 | 1,055 | 1,055 | +1 | +0.1% | 3,000 |
| 2015/05/14 | 1,054 | 1,054 | 1,054 | 1,054 | ±0 | ±0% | 1,000 |
| 2015/05/13 | 1,054 | 1,054 | 1,054 | 1,054 | -7 | -0.7% | 2,000 |
| 2015/05/12 | 1,057 | 1,061 | 1,054 | 1,061 | +7 | +0.7% | 4,000 |
| 2015/05/11 | 1,054 | 1,054 | 1,054 | 1,054 | ±0 | ±0% | 5,000 |
| 2015/05/08 | 1,051 | 1,054 | 1,051 | 1,054 | +2 | +0.2% | 2,000 |
| 2015/05/07 | 1,062 | 1,062 | 1,052 | 1,052 | - | - | 2,000 |
| 2015/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/04/28 | 1,058 | 1,058 | 1,050 | 1,050 | -8 | -0.8% | 2,000 |
| 2015/04/27 | 1,058 | 1,058 | 1,058 | 1,058 | +4 | +0.4% | 1,000 |
| 2015/04/24 | 1,054 | 1,054 | 1,054 | 1,054 | ±0 | ±0% | 9,000 |
| 2015/04/23 | 1,048 | 1,054 | 1,048 | 1,054 | +6 | +0.6% | 2,000 |
| 2015/04/22 | 1,048 | 1,048 | 1,048 | 1,048 | ±0 | ±0% | 1,000 |
2401～
2450
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 | 342,500円 | +1.2% | +1.4% | 3.36% | 11.55倍 | 1.12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 | 159,700円 | +0.4% | -23.8% | 4.63% | 6.83倍 | 0.35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 | 266,600円 | +26.7% | +5.9% | 1.50% | 8.04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
