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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 469 | 469 | 469 | 469 | +7 | +1.5% | 1,000 |
| 2010/06/15 | 455 | 462 | 455 | 462 | +2 | +0.4% | 3,000 |
| 2010/06/14 | 462 | 463 | 460 | 460 | - | - | 4,000 |
| 2010/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/10 | 462 | 462 | 461 | 461 | - | - | 2,000 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 445 | 445 | 445 | 445 | - | - | 2,000 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 445 | 445 | 445 | 445 | ±0 | ±0% | 2,000 |
| 2010/06/02 | 453 | 453 | 445 | 445 | ±0 | ±0% | 3,000 |
| 2010/06/01 | 457 | 457 | 445 | 445 | -8 | -1.8% | 4,000 |
| 2010/05/31 | 440 | 453 | 439 | 453 | +14 | +3.2% | 10,000 |
| 2010/05/28 | 442 | 449 | 439 | 439 | -3 | -0.7% | 10,000 |
| 2010/05/27 | 440 | 442 | 440 | 442 | -3 | -0.7% | 8,000 |
| 2010/05/26 | 450 | 450 | 440 | 445 | -10 | -2.2% | 7,000 |
| 2010/05/25 | 465 | 465 | 455 | 455 | -7 | -1.5% | 5,000 |
| 2010/05/24 | 464 | 464 | 461 | 462 | +19 | +4.3% | 4,000 |
| 2010/05/21 | 450 | 450 | 440 | 443 | -11 | -2.4% | 6,000 |
| 2010/05/20 | 462 | 462 | 454 | 454 | -9 | -1.9% | 11,000 |
| 2010/05/19 | 470 | 472 | 460 | 463 | - | - | 13,000 |
| 2010/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/17 | 468 | 468 | 465 | 465 | -13 | -2.7% | 12,000 |
| 2010/05/14 | 482 | 482 | 478 | 478 | -5 | -1% | 13,000 |
| 2010/05/13 | 489 | 489 | 483 | 483 | -7 | -1.4% | 23,000 |
| 2010/05/12 | 490 | 492 | 484 | 490 | -3 | -0.6% | 12,000 |
| 2010/05/11 | 493 | 494 | 489 | 493 | ±0 | ±0% | 10,000 |
| 2010/05/10 | 479 | 493 | 479 | 493 | +1 | +0.2% | 18,000 |
| 2010/05/07 | 505 | 505 | 490 | 492 | -31 | -5.9% | 24,000 |
| 2010/05/06 | 525 | 540 | 523 | 523 | -17 | -3.1% | 14,000 |
| 2010/04/30 | 550 | 550 | 540 | 540 | -20 | -3.6% | 10,000 |
| 2010/04/28 | 560 | 560 | 560 | 560 | +4 | +0.7% | 4,000 |
| 2010/04/27 | 556 | 556 | 526 | 556 | -1 | -0.2% | 12,000 |
| 2010/04/26 | 557 | 557 | 557 | 557 | +1 | +0.2% | 2,000 |
| 2010/04/23 | 559 | 560 | 556 | 556 | +1 | +0.2% | 7,000 |
| 2010/04/22 | 555 | 555 | 555 | 555 | +2 | +0.4% | 7,000 |
| 2010/04/21 | 531 | 553 | 531 | 553 | +12 | +2.2% | 2,000 |
| 2010/04/20 | 541 | 541 | 541 | 541 | +10 | +1.9% | 8,000 |
| 2010/04/19 | 531 | 541 | 531 | 531 | -26 | -4.7% | 4,000 |
| 2010/04/16 | 557 | 557 | 557 | 557 | +7 | +1.3% | 3,000 |
| 2010/04/15 | 552 | 555 | 550 | 550 | -2 | -0.4% | 6,000 |
| 2010/04/14 | 553 | 553 | 550 | 552 | -1 | -0.2% | 11,000 |
| 2010/04/13 | 548 | 553 | 548 | 553 | +8 | +1.5% | 36,000 |
| 2010/04/12 | 543 | 545 | 540 | 545 | +2 | +0.4% | 5,000 |
| 2010/04/09 | 542 | 543 | 539 | 543 | +3 | +0.6% | 8,000 |
| 2010/04/08 | 538 | 541 | 538 | 540 | +4 | +0.7% | 7,000 |
| 2010/04/07 | 535 | 536 | 535 | 536 | +1 | +0.2% | 4,000 |
| 2010/04/06 | 532 | 535 | 532 | 535 | +3 | +0.6% | 3,000 |
| 2010/04/05 | 528 | 539 | 528 | 532 | +6 | +1.1% | 6,000 |
3401～
3450
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
