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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 2,953 | 2,990 | 2,940 | 2,984 | +31 | +1% | 6,200 |
| 2024/05/09 | 2,929 | 2,980 | 2,841 | 2,953 | +28 | +1% | 12,900 |
| 2024/05/08 | 2,922 | 2,955 | 2,895 | 2,925 | -5 | -0.2% | 5,000 |
| 2024/05/07 | 2,921 | 2,950 | 2,899 | 2,930 | +14 | +0.5% | 2,700 |
| 2024/05/02 | 2,878 | 2,950 | 2,876 | 2,916 | +30 | +1% | 7,300 |
| 2024/05/01 | 2,913 | 2,913 | 2,869 | 2,886 | -33 | -1.1% | 3,300 |
| 2024/04/30 | 2,935 | 2,935 | 2,900 | 2,919 | -16 | -0.5% | 2,600 |
| 2024/04/26 | 2,882 | 2,987 | 2,882 | 2,935 | +58 | +2% | 11,900 |
| 2024/04/25 | 2,903 | 2,907 | 2,877 | 2,877 | -6 | -0.2% | 2,700 |
| 2024/04/24 | 2,853 | 2,906 | 2,845 | 2,883 | +31 | +1.1% | 2,000 |
| 2024/04/23 | 2,880 | 2,880 | 2,850 | 2,852 | -28 | -1% | 4,100 |
| 2024/04/22 | 2,904 | 2,937 | 2,880 | 2,880 | -41 | -1.4% | 2,300 |
| 2024/04/19 | 2,906 | 2,989 | 2,889 | 2,921 | -8 | -0.3% | 2,900 |
| 2024/04/18 | 2,960 | 2,960 | 2,861 | 2,929 | -31 | -1% | 2,500 |
| 2024/04/17 | 2,937 | 2,994 | 2,903 | 2,960 | +69 | +2.4% | 2,900 |
| 2024/04/16 | 2,879 | 2,993 | 2,879 | 2,891 | -38 | -1.3% | 5,600 |
| 2024/04/15 | 2,822 | 2,956 | 2,821 | 2,929 | +89 | +3.1% | 5,200 |
| 2024/04/12 | 2,905 | 2,938 | 2,824 | 2,840 | -59 | -2% | 21,200 |
| 2024/04/11 | 2,885 | 2,989 | 2,885 | 2,899 | -176 | -5.7% | 19,500 |
| 2024/04/10 | 2,982 | 3,100 | 2,950 | 3,075 | +152 | +5.2% | 41,600 |
| 2024/04/09 | 2,930 | 2,963 | 2,921 | 2,923 | +1 | ±0% | 4,000 |
| 2024/04/08 | 2,879 | 2,949 | 2,862 | 2,922 | +43 | +1.5% | 2,600 |
| 2024/04/05 | 2,840 | 2,879 | 2,801 | 2,879 | +37 | +1.3% | 2,000 |
| 2024/04/04 | 2,850 | 2,850 | 2,808 | 2,842 | +15 | +0.5% | 2,600 |
| 2024/04/03 | 2,851 | 2,883 | 2,800 | 2,827 | -40 | -1.4% | 3,600 |
| 2024/04/02 | 2,895 | 2,901 | 2,842 | 2,867 | -28 | -1% | 5,100 |
| 2024/04/01 | 2,998 | 3,035 | 2,892 | 2,895 | -53 | -1.8% | 15,500 |
| 2024/03/29 | 2,956 | 2,997 | 2,929 | 2,948 | +19 | +0.6% | 13,200 |
| 2024/03/28 | 2,958 | 2,961 | 2,891 | 2,929 | +21 | +0.7% | 9,600 |
| 2024/03/27 | 2,887 | 2,961 | 2,834 | 2,908 | +40 | +1.4% | 22,800 |
| 2024/03/26 | 2,829 | 2,900 | 2,800 | 2,868 | +39 | +1.4% | 11,800 |
| 2024/03/25 | 2,795 | 2,832 | 2,790 | 2,829 | +35 | +1.3% | 6,400 |
| 2024/03/22 | 2,822 | 2,833 | 2,732 | 2,794 | -31 | -1.1% | 3,000 |
| 2024/03/21 | 2,780 | 2,851 | 2,780 | 2,825 | +66 | +2.4% | 4,000 |
| 2024/03/19 | 2,803 | 2,835 | 2,756 | 2,759 | -44 | -1.6% | 5,600 |
| 2024/03/18 | 2,836 | 2,850 | 2,803 | 2,803 | -34 | -1.2% | 5,400 |
| 2024/03/15 | 2,880 | 2,918 | 2,837 | 2,837 | -45 | -1.6% | 9,500 |
| 2024/03/14 | 2,770 | 3,000 | 2,744 | 2,882 | +131 | +4.8% | 38,400 |
| 2024/03/13 | 2,747 | 2,797 | 2,747 | 2,751 | +5 | +0.2% | 5,000 |
| 2024/03/12 | 2,722 | 2,750 | 2,687 | 2,746 | +23 | +0.8% | 9,000 |
| 2024/03/11 | 2,731 | 2,774 | 2,721 | 2,723 | -8 | -0.3% | 5,600 |
| 2024/03/08 | 2,710 | 2,777 | 2,697 | 2,731 | +14 | +0.5% | 11,700 |
| 2024/03/07 | 2,733 | 2,748 | 2,716 | 2,717 | -3 | -0.1% | 3,100 |
| 2024/03/06 | 2,752 | 2,760 | 2,701 | 2,720 | -32 | -1.2% | 13,400 |
| 2024/03/05 | 2,756 | 2,780 | 2,746 | 2,752 | -3 | -0.1% | 7,300 |
| 2024/03/04 | 2,718 | 2,785 | 2,718 | 2,755 | +23 | +0.8% | 13,500 |
| 2024/03/01 | 2,751 | 2,752 | 2,726 | 2,732 | +6 | +0.2% | 8,200 |
| 2024/02/29 | 2,712 | 2,766 | 2,712 | 2,726 | +62 | +2.3% | 12,800 |
| 2024/02/28 | 2,658 | 2,744 | 2,653 | 2,664 | -41 | -1.5% | 17,300 |
| 2024/02/27 | 2,688 | 2,740 | 2,687 | 2,705 | +30 | +1.1% | 20,200 |
1～
50
件表示中 / 3452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 | 298,400円 | -1.0% | +0.9% | 3.02% | 12.55倍 | 1.04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 |
| ＲＳＴＥＣＨ | 324,500円 | +5.8% | +3.2% | 0.92% | 11.25倍 | 1.53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 | 224,400円 | -3.1% | -3.0% | 2.05% | 20.04倍 | 0.57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 |
| 宮地エンジ | 398,500円 | +17.8% | +30.3% | 4.52% | 14.27倍 | 1.45倍 |
|
宮地鉄工所、宮地建設工業が統合。橋梁・建築とも施工力強い。傘下に旧三菱重工系エンジ会社 |
| 川田ＴＥＣＨ | 304,500円 | +8.4% | +50.8% | 3.61% | 8.07倍 | 0.68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
