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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 450 | 450 | 446 | 446 | -4 | -0.9% | 3,000 |
| 2010/10/26 | 450 | 450 | 450 | 450 | ±0 | ±0% | 16,000 |
| 2010/10/25 | 454 | 454 | 450 | 450 | ±0 | ±0% | 6,000 |
| 2010/10/22 | 450 | 450 | 450 | 450 | +3 | +0.7% | 1,000 |
| 2010/10/21 | 447 | 447 | 447 | 447 | ±0 | ±0% | 5,000 |
| 2010/10/20 | 446 | 447 | 446 | 447 | ±0 | ±0% | 10,000 |
| 2010/10/19 | 447 | 447 | 447 | 447 | +1 | +0.2% | 14,000 |
| 2010/10/18 | 447 | 447 | 446 | 446 | ±0 | ±0% | 4,000 |
| 2010/10/15 | 447 | 449 | 446 | 446 | -3 | -0.7% | 4,000 |
| 2010/10/14 | 450 | 450 | 449 | 449 | -1 | -0.2% | 4,000 |
| 2010/10/13 | 450 | 450 | 450 | 450 | +2 | +0.4% | 1,000 |
| 2010/10/12 | 450 | 450 | 448 | 448 | ±0 | ±0% | 11,000 |
| 2010/10/08 | 450 | 450 | 448 | 448 | -2 | -0.4% | 10,000 |
| 2010/10/07 | 450 | 450 | 449 | 450 | ±0 | ±0% | 7,000 |
| 2010/10/06 | 450 | 450 | 450 | 450 | +1 | +0.2% | 9,000 |
| 2010/10/05 | 450 | 450 | 449 | 449 | +3 | +0.7% | 7,000 |
| 2010/10/04 | 449 | 449 | 446 | 446 | ±0 | ±0% | 6,000 |
| 2010/10/01 | 445 | 446 | 445 | 446 | +1 | +0.2% | 2,000 |
| 2010/09/30 | 445 | 445 | 445 | 445 | +1 | +0.2% | 21,000 |
| 2010/09/29 | 445 | 445 | 444 | 444 | -1 | -0.2% | 2,000 |
| 2010/09/28 | 450 | 450 | 445 | 445 | -7 | -1.5% | 5,000 |
| 2010/09/27 | 452 | 452 | 452 | 452 | +7 | +1.6% | 6,000 |
| 2010/09/24 | 445 | 445 | 445 | 445 | ±0 | ±0% | 12,000 |
| 2010/09/22 | 453 | 453 | 445 | 445 | ±0 | ±0% | 3,000 |
| 2010/09/21 | 448 | 450 | 445 | 445 | +4 | +0.9% | 6,000 |
| 2010/09/17 | 445 | 448 | 441 | 441 | - | - | 5,000 |
| 2010/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/15 | 443 | 444 | 443 | 444 | -1 | -0.2% | 2,000 |
| 2010/09/14 | 439 | 445 | 439 | 445 | +8 | +1.8% | 2,000 |
| 2010/09/13 | 438 | 438 | 437 | 437 | -3 | -0.7% | 3,000 |
| 2010/09/10 | 442 | 442 | 440 | 440 | -3 | -0.7% | 6,000 |
| 2010/09/09 | 441 | 443 | 441 | 443 | ±0 | ±0% | 2,000 |
| 2010/09/08 | 442 | 443 | 441 | 443 | - | - | 4,000 |
| 2010/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/06 | 442 | 442 | 442 | 442 | -6 | -1.3% | 1,000 |
| 2010/09/03 | 440 | 448 | 440 | 448 | +8 | +1.8% | 3,000 |
| 2010/09/02 | 440 | 441 | 440 | 440 | ±0 | ±0% | 5,000 |
| 2010/09/01 | 443 | 443 | 440 | 440 | -3 | -0.7% | 5,000 |
| 2010/08/31 | 447 | 447 | 443 | 443 | -10 | -2.2% | 4,000 |
| 2010/08/30 | 447 | 453 | 447 | 453 | +6 | +1.3% | 3,000 |
| 2010/08/27 | 449 | 449 | 440 | 447 | -25 | -5.3% | 10,000 |
| 2010/08/26 | 472 | 472 | 466 | 472 | +3 | +0.6% | 8,000 |
| 2010/08/25 | 464 | 469 | 464 | 469 | -3 | -0.6% | 5,000 |
| 2010/08/24 | 465 | 472 | 465 | 472 | +7 | +1.5% | 3,000 |
| 2010/08/23 | 467 | 472 | 465 | 465 | +2 | +0.4% | 11,000 |
| 2010/08/20 | 466 | 466 | 463 | 463 | -8 | -1.7% | 10,000 |
| 2010/08/19 | 472 | 475 | 471 | 471 | -1 | -0.2% | 6,000 |
| 2010/08/18 | 475 | 475 | 472 | 472 | -2 | -0.4% | 8,000 |
| 2010/08/17 | 471 | 474 | 471 | 474 | ±0 | ±0% | 3,000 |
| 2010/08/16 | 470 | 474 | 470 | 474 | +1 | +0.2% | 5,000 |
3551～
3600
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
