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 |
---|---|---|---|---|---|---|---|
2023/03/10 | 1,850 | 1,850 | 1,837 | 1,837 | -23 | -1.2% | 400 |
2023/03/09 | 1,859 | 1,862 | 1,859 | 1,860 | +10 | +0.5% | 600 |
2023/03/08 | 1,851 | 1,860 | 1,849 | 1,850 | -3 | -0.2% | 700 |
2023/03/07 | 1,851 | 1,853 | 1,836 | 1,853 | -8 | -0.4% | 1,300 |
2023/03/06 | 1,864 | 1,864 | 1,855 | 1,861 | -17 | -0.9% | 2,900 |
2023/03/03 | 1,836 | 1,879 | 1,832 | 1,878 | +57 | +3.1% | 3,100 |
2023/03/02 | 1,850 | 1,850 | 1,820 | 1,821 | -10 | -0.5% | 1,900 |
2023/03/01 | 1,847 | 1,847 | 1,831 | 1,831 | -3 | -0.2% | 900 |
2023/02/28 | 1,858 | 1,858 | 1,834 | 1,834 | -11 | -0.6% | 2,800 |
2023/02/27 | 1,793 | 1,874 | 1,793 | 1,845 | -62 | -3.3% | 8,100 |
2023/02/24 | 1,907 | 1,966 | 1,907 | 1,907 | +2 | +0.1% | 6,800 |
2023/02/22 | 1,900 | 1,905 | 1,889 | 1,905 | +1 | +0.1% | 2,800 |
2023/02/21 | 1,886 | 1,904 | 1,886 | 1,904 | +31 | +1.7% | 3,100 |
2023/02/20 | 1,863 | 1,873 | 1,863 | 1,873 | -1 | -0.1% | 300 |
2023/02/17 | 1,855 | 1,874 | 1,851 | 1,874 | +13 | +0.7% | 2,000 |
2023/02/16 | 1,855 | 1,869 | 1,855 | 1,861 | +6 | +0.3% | 1,900 |
2023/02/15 | 1,855 | 1,855 | 1,855 | 1,855 | ±0 | ±0% | 400 |
2023/02/14 | 1,848 | 1,858 | 1,848 | 1,855 | +14 | +0.8% | 800 |
2023/02/13 | 1,841 | 1,846 | 1,837 | 1,841 | +1 | +0.1% | 800 |
2023/02/10 | 1,838 | 1,840 | 1,832 | 1,840 | +4 | +0.2% | 7,100 |
2023/02/09 | 1,839 | 1,839 | 1,836 | 1,836 | -2 | -0.1% | 600 |
2023/02/08 | 1,839 | 1,839 | 1,830 | 1,838 | +18 | +1% | 4,000 |
2023/02/07 | 1,822 | 1,822 | 1,820 | 1,820 | -3 | -0.2% | 400 |
2023/02/06 | 1,823 | 1,823 | 1,823 | 1,823 | -2 | -0.1% | 200 |
2023/02/03 | 1,804 | 1,825 | 1,804 | 1,825 | +18 | +1% | 1,800 |
2023/02/02 | 1,820 | 1,820 | 1,807 | 1,807 | -13 | -0.7% | 800 |
2023/02/01 | 1,828 | 1,830 | 1,815 | 1,820 | +10 | +0.6% | 1,200 |
2023/01/31 | 1,830 | 1,830 | 1,808 | 1,810 | ±0 | ±0% | 2,000 |
2023/01/30 | 1,823 | 1,826 | 1,809 | 1,810 | +5 | +0.3% | 3,600 |
2023/01/27 | 1,819 | 1,819 | 1,805 | 1,805 | - | - | 600 |
2023/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/01/25 | 1,830 | 1,830 | 1,804 | 1,805 | -15 | -0.8% | 4,300 |
2023/01/24 | 1,826 | 1,826 | 1,820 | 1,820 | -5 | -0.3% | 400 |
2023/01/23 | 1,806 | 1,825 | 1,806 | 1,825 | +20 | +1.1% | 200 |
2023/01/20 | 1,824 | 1,825 | 1,805 | 1,805 | -19 | -1% | 1,600 |
2023/01/19 | 1,824 | 1,824 | 1,824 | 1,824 | -4 | -0.2% | 100 |
2023/01/18 | 1,812 | 1,828 | 1,812 | 1,828 | +16 | +0.9% | 1,100 |
2023/01/17 | 1,806 | 1,820 | 1,806 | 1,812 | +11 | +0.6% | 1,900 |
2023/01/16 | 1,793 | 1,801 | 1,793 | 1,801 | ±0 | ±0% | 500 |
2023/01/13 | 1,792 | 1,807 | 1,792 | 1,801 | +1 | +0.1% | 2,400 |
2023/01/12 | 1,809 | 1,809 | 1,800 | 1,800 | ±0 | ±0% | 500 |
2023/01/11 | 1,795 | 1,800 | 1,795 | 1,800 | ±0 | ±0% | 1,200 |
2023/01/10 | 1,812 | 1,822 | 1,754 | 1,800 | -61 | -3.3% | 5,300 |
2023/01/06 | 1,827 | 1,865 | 1,826 | 1,861 | +39 | +2.1% | 5,900 |
2023/01/05 | 1,842 | 1,842 | 1,802 | 1,822 | -17 | -0.9% | 2,000 |
2023/01/04 | 1,845 | 1,845 | 1,839 | 1,839 | +34 | +1.9% | 700 |
2022/12/30 | 1,801 | 1,805 | 1,801 | 1,805 | -10 | -0.6% | 800 |
2022/12/29 | 1,815 | 1,815 | 1,791 | 1,815 | +15 | +0.8% | 1,600 |
2022/12/28 | 1,783 | 1,800 | 1,783 | 1,800 | +18 | +1% | 2,400 |
2022/12/27 | 1,783 | 1,787 | 1,770 | 1,782 | -5 | -0.3% | 2,500 |
301~
350
件表示中 / 3467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 | 317,500円 | -1.0% | +0.9% | 2.83% | 13.36倍 | 1.11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 | 226,800円 | -3.1% | -3.0% | 2.03% | 20.26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 | 455,500円 | +5.2% | +21.4% | 4.28% | 14.09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 | 272,100円 | -0.9% | -43.1% | 3.31% | 11.43倍 | 0.57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 | 110,900円 | +8.4% | +3.5% | 4.51% | 25.10倍 | 0.67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