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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 2,075 | 2,076 | 2,066 | 2,072 | -4 | -0.2% | 8,600 |
2023/09/22 | 2,070 | 2,082 | 2,070 | 2,076 | -2 | -0.1% | 12,000 |
2023/09/21 | 2,078 | 2,081 | 2,071 | 2,078 | ±0 | ±0% | 9,200 |
2023/09/20 | 2,089 | 2,090 | 2,071 | 2,078 | -11 | -0.5% | 11,300 |
2023/09/19 | 2,088 | 2,092 | 2,081 | 2,089 | +1 | ±0% | 21,500 |
2023/09/15 | 2,090 | 2,112 | 2,083 | 2,088 | +24 | +1.2% | 50,000 |
2023/09/14 | 2,062 | 2,066 | 2,060 | 2,064 | +2 | +0.1% | 6,000 |
2023/09/13 | 2,060 | 2,069 | 2,059 | 2,062 | -1 | ±0% | 8,500 |
2023/09/12 | 2,055 | 2,066 | 2,050 | 2,063 | +8 | +0.4% | 9,400 |
2023/09/11 | 2,052 | 2,055 | 2,046 | 2,055 | +3 | +0.1% | 3,500 |
2023/09/08 | 2,052 | 2,058 | 2,050 | 2,052 | -6 | -0.3% | 9,600 |
2023/09/07 | 2,051 | 2,058 | 2,050 | 2,058 | +7 | +0.3% | 8,800 |
2023/09/06 | 2,043 | 2,055 | 2,043 | 2,051 | +10 | +0.5% | 16,500 |
2023/09/05 | 2,035 | 2,048 | 2,035 | 2,041 | +8 | +0.4% | 14,200 |
2023/09/04 | 2,030 | 2,035 | 2,026 | 2,033 | +3 | +0.1% | 13,600 |
2023/09/01 | 2,035 | 2,036 | 2,029 | 2,030 | ±0 | ±0% | 7,800 |
2023/08/31 | 2,027 | 2,037 | 2,023 | 2,030 | +5 | +0.2% | 16,200 |
2023/08/30 | 2,011 | 2,049 | 2,002 | 2,025 | -55 | -2.6% | 18,200 |
2023/08/29 | 2,080 | 2,150 | 2,077 | 2,080 | +1 | ±0% | 48,900 |
2023/08/28 | 2,078 | 2,090 | 2,071 | 2,079 | +1 | ±0% | 9,700 |
2023/08/25 | 2,080 | 2,111 | 2,078 | 2,078 | -17 | -0.8% | 18,700 |
2023/08/24 | 2,077 | 2,112 | 2,077 | 2,095 | +16 | +0.8% | 9,100 |
2023/08/23 | 2,089 | 2,094 | 2,069 | 2,079 | +9 | +0.4% | 11,900 |
2023/08/22 | 2,078 | 2,078 | 2,059 | 2,070 | -7 | -0.3% | 17,100 |
2023/08/21 | 2,080 | 2,080 | 2,068 | 2,077 | -3 | -0.1% | 2,600 |
2023/08/18 | 2,089 | 2,093 | 2,068 | 2,080 | -13 | -0.6% | 8,900 |
2023/08/17 | 2,091 | 2,093 | 2,081 | 2,093 | +1 | ±0% | 2,800 |
2023/08/16 | 2,093 | 2,093 | 2,085 | 2,092 | +3 | +0.1% | 6,700 |
2023/08/15 | 2,081 | 2,094 | 2,077 | 2,089 | +8 | +0.4% | 7,000 |
2023/08/14 | 2,082 | 2,085 | 2,071 | 2,081 | -3 | -0.1% | 7,600 |
2023/08/10 | 2,100 | 2,101 | 2,075 | 2,084 | -16 | -0.8% | 6,200 |
2023/08/09 | 2,100 | 2,103 | 2,098 | 2,100 | ±0 | ±0% | 2,700 |
2023/08/08 | 2,105 | 2,107 | 2,096 | 2,100 | -5 | -0.2% | 8,100 |
2023/08/07 | 2,105 | 2,106 | 2,104 | 2,105 | +5 | +0.2% | 2,100 |
2023/08/04 | 2,102 | 2,105 | 2,099 | 2,100 | -2 | -0.1% | 6,900 |
2023/08/03 | 2,100 | 2,105 | 2,095 | 2,102 | +2 | +0.1% | 3,000 |
2023/08/02 | 2,116 | 2,122 | 2,098 | 2,100 | -30 | -1.4% | 11,600 |
2023/08/01 | 2,116 | 2,140 | 2,113 | 2,130 | +14 | +0.7% | 3,000 |
2023/07/31 | 2,105 | 2,131 | 2,103 | 2,116 | +16 | +0.8% | 4,700 |
2023/07/28 | 2,080 | 2,105 | 2,080 | 2,100 | -8 | -0.4% | 5,700 |
2023/07/27 | 2,100 | 2,150 | 2,100 | 2,108 | +8 | +0.4% | 9,500 |
2023/07/26 | 2,102 | 2,114 | 2,092 | 2,100 | -2 | -0.1% | 6,800 |
2023/07/25 | 2,102 | 2,103 | 2,097 | 2,102 | +2 | +0.1% | 3,500 |
2023/07/24 | 2,101 | 2,101 | 2,086 | 2,100 | +10 | +0.5% | 3,900 |
2023/07/21 | 2,090 | 2,101 | 2,072 | 2,090 | ±0 | ±0% | 5,000 |
2023/07/20 | 2,092 | 2,100 | 2,072 | 2,090 | +1 | ±0% | 8,100 |
2023/07/19 | 2,090 | 2,092 | 2,077 | 2,089 | ±0 | ±0% | 7,000 |
2023/07/18 | 2,069 | 2,101 | 2,069 | 2,089 | -21 | -1% | 7,100 |
2023/07/14 | 2,121 | 2,124 | 2,105 | 2,110 | +10 | +0.5% | 5,700 |
2023/07/13 | 2,095 | 2,100 | 2,080 | 2,100 | ±0 | ±0% | 5,500 |
151~
200
件表示中 / 3451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 | 295,300円 | -1.0% | +0.9% | 3.05% | 12.42倍 | 1.03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 | 320,500円 | +5.8% | +3.2% | 0.94% | 11.12倍 | 1.51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 | 225,200円 | -3.1% | -3.0% | 2.04% | 20.11倍 | 0.58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 | 403,000円 | +17.8% | +30.3% | 4.47% | 14.43倍 | 1.47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 | 301,000円 | +8.4% | +50.8% | 3.65% | 7.98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