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 |
|---|---|---|---|---|---|---|---|
| 2015/04/22 | 1,048 | 1,048 | 1,048 | 1,048 | ±0 | ±0% | 1,000 |
| 2015/04/21 | 1,048 | 1,048 | 1,048 | 1,048 | ±0 | ±0% | 2,000 |
| 2015/04/20 | 1,048 | 1,048 | 1,045 | 1,048 | +8 | +0.8% | 3,000 |
| 2015/04/17 | 1,040 | 1,040 | 1,040 | 1,040 | ±0 | ±0% | 2,000 |
| 2015/04/16 | 1,040 | 1,040 | 1,040 | 1,040 | +5 | +0.5% | 1,000 |
| 2015/04/15 | 1,035 | 1,035 | 1,035 | 1,035 | ±0 | ±0% | 2,000 |
| 2015/04/14 | 1,057 | 1,057 | 1,035 | 1,035 | -7 | -0.7% | 25,000 |
| 2015/04/13 | 1,043 | 1,043 | 1,042 | 1,042 | -9 | -0.9% | 2,000 |
| 2015/04/10 | 1,060 | 1,060 | 1,051 | 1,051 | -8 | -0.8% | 3,000 |
| 2015/04/09 | 1,059 | 1,059 | 1,059 | 1,059 | ±0 | ±0% | 2,000 |
| 2015/04/08 | 1,059 | 1,059 | 1,059 | 1,059 | ±0 | ±0% | 3,000 |
| 2015/04/07 | 1,059 | 1,059 | 1,059 | 1,059 | +9 | +0.9% | 2,000 |
| 2015/04/06 | 1,050 | 1,050 | 1,050 | 1,050 | -5 | -0.5% | 4,000 |
| 2015/04/03 | 1,050 | 1,055 | 1,050 | 1,055 | +5 | +0.5% | 4,000 |
| 2015/04/02 | 1,050 | 1,055 | 1,050 | 1,050 | +1 | +0.1% | 7,000 |
| 2015/04/01 | 1,045 | 1,049 | 1,045 | 1,049 | +1 | +0.1% | 2,000 |
| 2015/03/31 | 1,048 | 1,048 | 1,048 | 1,048 | +5 | +0.5% | 2,000 |
| 2015/03/30 | 1,043 | 1,043 | 1,043 | 1,043 | +3 | +0.3% | 2,000 |
| 2015/03/27 | 1,042 | 1,042 | 1,040 | 1,040 | ±0 | ±0% | 4,000 |
| 2015/03/26 | 1,040 | 1,040 | 1,040 | 1,040 | ±0 | ±0% | 3,000 |
| 2015/03/25 | 1,040 | 1,040 | 1,040 | 1,040 | -2 | -0.2% | 5,000 |
| 2015/03/24 | 1,040 | 1,042 | 1,040 | 1,042 | +2 | +0.2% | 4,000 |
| 2015/03/23 | 1,040 | 1,040 | 1,040 | 1,040 | ±0 | ±0% | 5,000 |
| 2015/03/20 | 1,037 | 1,041 | 1,037 | 1,040 | +4 | +0.4% | 12,000 |
| 2015/03/19 | 1,036 | 1,036 | 1,036 | 1,036 | -3 | -0.3% | 3,000 |
| 2015/03/18 | 1,036 | 1,040 | 1,035 | 1,039 | +4 | +0.4% | 12,000 |
| 2015/03/17 | 1,035 | 1,035 | 1,027 | 1,035 | ±0 | ±0% | 6,000 |
| 2015/03/16 | 1,015 | 1,035 | 1,011 | 1,035 | +32 | +3.2% | 12,000 |
| 2015/03/13 | 1,010 | 1,010 | 1,003 | 1,003 | -4 | -0.4% | 3,000 |
| 2015/03/12 | 1,030 | 1,030 | 1,007 | 1,007 | -22 | -2.1% | 17,000 |
| 2015/03/11 | 1,029 | 1,029 | 1,029 | 1,029 | +13 | +1.3% | 1,000 |
| 2015/03/10 | 1,018 | 1,024 | 1,016 | 1,016 | -13 | -1.3% | 4,000 |
| 2015/03/09 | 1,028 | 1,029 | 1,017 | 1,029 | -4 | -0.4% | 5,000 |
| 2015/03/06 | 1,036 | 1,036 | 1,033 | 1,033 | +20 | +2% | 3,000 |
| 2015/03/05 | 1,025 | 1,025 | 1,013 | 1,013 | +1 | +0.1% | 5,000 |
| 2015/03/04 | 1,009 | 1,015 | 1,009 | 1,012 | -4 | -0.4% | 4,000 |
| 2015/03/03 | 1,020 | 1,020 | 1,016 | 1,016 | +5 | +0.5% | 8,000 |
| 2015/03/02 | 1,019 | 1,019 | 1,011 | 1,011 | +1 | +0.1% | 3,000 |
| 2015/02/27 | 1,010 | 1,010 | 1,010 | 1,010 | -1 | -0.1% | 4,000 |
| 2015/02/26 | 1,010 | 1,015 | 1,010 | 1,011 | ±0 | ±0% | 7,000 |
| 2015/02/25 | 1,005 | 1,021 | 1,004 | 1,011 | -34 | -3.3% | 21,000 |
| 2015/02/24 | 1,048 | 1,050 | 1,041 | 1,045 | +7 | +0.7% | 13,000 |
| 2015/02/23 | 1,037 | 1,038 | 1,037 | 1,038 | +1 | +0.1% | 11,000 |
| 2015/02/20 | 1,035 | 1,037 | 1,035 | 1,037 | -1 | -0.1% | 5,000 |
| 2015/02/19 | 1,040 | 1,041 | 1,038 | 1,038 | -15 | -1.4% | 42,000 |
| 2015/02/18 | 1,053 | 1,053 | 1,053 | 1,053 | ±0 | ±0% | 1,000 |
| 2015/02/17 | 1,051 | 1,053 | 1,050 | 1,053 | +2 | +0.2% | 4,000 |
| 2015/02/16 | 1,050 | 1,051 | 1,050 | 1,051 | ±0 | ±0% | 6,000 |
| 2015/02/13 | 1,068 | 1,068 | 1,051 | 1,051 | -2 | -0.2% | 6,000 |
| 2015/02/12 | 1,055 | 1,055 | 1,053 | 1,053 | -1 | -0.1% | 3,000 |
2451～
2500
件表示中 / 3693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 | 336,500円 | +1.2% | +1.4% | 3.42% | 11.34倍 | 1.10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 | 160,000円 | +0.4% | -23.8% | 4.63% | 6.85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 | 265,500円 | +26.7% | +5.9% | 1.51% | 8.01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 | 178,000円 | +1.9% | +11.3% | 2.58% | 17.29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 | 314,500円 | +0.7% | +6.3% | 4.13% | 6.18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
