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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 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 |
2023/07/12 | 2,100 | 2,108 | 2,085 | 2,100 | ±0 | ±0% | 5,800 |
2023/07/11 | 2,122 | 2,130 | 2,088 | 2,100 | -22 | -1% | 5,200 |
2023/07/10 | 2,085 | 2,140 | 2,085 | 2,122 | +12 | +0.6% | 21,400 |
2023/07/07 | 2,084 | 2,140 | 2,078 | 2,110 | +29 | +1.4% | 14,800 |
2023/07/06 | 2,086 | 2,124 | 2,070 | 2,081 | +1 | ±0% | 4,000 |
2023/07/05 | 2,085 | 2,100 | 2,076 | 2,080 | +4 | +0.2% | 2,500 |
2023/07/04 | 2,075 | 2,125 | 2,068 | 2,076 | +9 | +0.4% | 4,400 |
2023/07/03 | 2,064 | 2,088 | 2,064 | 2,067 | +13 | +0.6% | 2,600 |
2023/06/30 | 2,050 | 2,092 | 2,050 | 2,054 | +4 | +0.2% | 2,100 |
2023/06/29 | 2,043 | 2,064 | 2,032 | 2,050 | -2 | -0.1% | 5,300 |
2023/06/28 | 2,055 | 2,055 | 2,040 | 2,052 | +26 | +1.3% | 1,400 |
2023/06/27 | 2,069 | 2,069 | 2,011 | 2,026 | -29 | -1.4% | 5,000 |
2023/06/26 | 2,072 | 2,173 | 2,025 | 2,055 | -8 | -0.4% | 3,400 |
2023/06/23 | 2,040 | 2,080 | 2,009 | 2,063 | +43 | +2.1% | 14,900 |
2023/06/22 | 2,035 | 2,041 | 2,020 | 2,020 | -15 | -0.7% | 8,900 |
2023/06/21 | 2,056 | 2,056 | 2,030 | 2,035 | -25 | -1.2% | 4,600 |
2023/06/20 | 2,071 | 2,071 | 2,052 | 2,060 | -11 | -0.5% | 2,100 |
2023/06/19 | 2,086 | 2,087 | 2,070 | 2,071 | +2 | +0.1% | 2,700 |
2023/06/16 | 2,090 | 2,100 | 2,069 | 2,069 | -21 | -1% | 5,500 |
2023/06/15 | 2,087 | 2,099 | 2,076 | 2,090 | +3 | +0.1% | 2,400 |
2023/06/14 | 2,087 | 2,099 | 2,065 | 2,087 | ±0 | ±0% | 2,800 |
2023/06/13 | 2,080 | 2,101 | 2,080 | 2,087 | +7 | +0.3% | 2,800 |
2023/06/12 | 2,088 | 2,099 | 2,077 | 2,080 | +13 | +0.6% | 4,800 |
2023/06/09 | 2,064 | 2,072 | 2,056 | 2,067 | +3 | +0.1% | 1,100 |
2023/06/08 | 2,085 | 2,085 | 2,050 | 2,064 | -22 | -1.1% | 2,000 |
2023/06/07 | 2,082 | 2,100 | 2,082 | 2,086 | -4 | -0.2% | 1,900 |
2023/06/06 | 2,088 | 2,093 | 2,078 | 2,090 | -10 | -0.5% | 1,900 |
2023/06/05 | 2,110 | 2,144 | 2,080 | 2,100 | -10 | -0.5% | 4,900 |
2023/06/02 | 2,110 | 2,110 | 2,090 | 2,110 | ±0 | ±0% | 4,100 |
2023/06/01 | 2,108 | 2,117 | 2,101 | 2,110 | +2 | +0.1% | 3,800 |
2023/05/31 | 2,117 | 2,150 | 2,102 | 2,108 | -5 | -0.2% | 4,300 |
2023/05/30 | 2,130 | 2,130 | 2,113 | 2,113 | -17 | -0.8% | 3,100 |
2023/05/29 | 2,130 | 2,150 | 2,113 | 2,130 | -3 | -0.1% | 4,800 |
2023/05/26 | 2,142 | 2,155 | 2,133 | 2,133 | +1 | ±0% | 1,400 |
2023/05/25 | 2,155 | 2,155 | 2,100 | 2,132 | -7 | -0.3% | 5,800 |
2023/05/24 | 2,142 | 2,163 | 2,128 | 2,139 | -10 | -0.5% | 5,400 |
2023/05/23 | 2,141 | 2,155 | 2,128 | 2,149 | -10 | -0.5% | 3,600 |
2023/05/22 | 2,170 | 2,170 | 2,100 | 2,159 | -11 | -0.5% | 3,800 |
2023/05/19 | 2,175 | 2,180 | 2,161 | 2,170 | -5 | -0.2% | 2,100 |
2023/05/18 | 2,185 | 2,191 | 2,171 | 2,175 | -10 | -0.5% | 2,300 |
2023/05/17 | 2,187 | 2,200 | 2,177 | 2,185 | -11 | -0.5% | 3,500 |
2023/05/16 | 2,190 | 2,200 | 2,149 | 2,196 | +11 | +0.5% | 4,500 |
2023/05/15 | 2,270 | 2,270 | 2,159 | 2,185 | -86 | -3.8% | 9,600 |
201~
250
件表示中 / 3458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 | 305,000円 | -1.0% | +0.9% | 2.95% | 12.83倍 | 1.06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 |
長府製 | 224,700円 | -3.1% | -3.0% | 2.05% | 20.07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 | 456,000円 | +5.2% | +21.4% | 4.28% | 14.10倍 | 1.56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 | 283,700円 | -0.9% | -43.1% | 3.17% | 11.92倍 | 0.60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 |
ネツレン | 109,000円 | +8.4% | +3.5% | 4.59% | 24.67倍 | 0.66倍 |
|
電気による鋼材焼き入れ(誘導加熱加工)大手。加工受託、棒鋼・ばね鋼線、加熱設備販売が主力 |
市場注目の銘柄
チャート関連のコラム