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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 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 |
| 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 |
2451～
2500
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
