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 |
|---|---|---|---|---|---|---|---|
| 2023/01/10 | 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 |
| 2022/12/26 | 1,780 | 1,787 | 1,780 | 1,787 | -1 | -0.1% | 200 |
| 2022/12/23 | 1,788 | 1,788 | 1,771 | 1,788 | +8 | +0.4% | 3,800 |
| 2022/12/22 | 1,775 | 1,780 | 1,760 | 1,780 | +7 | +0.4% | 3,300 |
| 2022/12/21 | 1,786 | 1,786 | 1,773 | 1,773 | -13 | -0.7% | 4,800 |
| 2022/12/20 | 1,807 | 1,814 | 1,786 | 1,786 | -19 | -1.1% | 1,300 |
| 2022/12/19 | 1,801 | 1,809 | 1,801 | 1,805 | +5 | +0.3% | 1,400 |
| 2022/12/16 | 1,801 | 1,801 | 1,800 | 1,800 | -4 | -0.2% | 500 |
| 2022/12/15 | 1,810 | 1,810 | 1,804 | 1,804 | -7 | -0.4% | 4,800 |
| 2022/12/14 | 1,799 | 1,811 | 1,799 | 1,811 | +6 | +0.3% | 2,200 |
| 2022/12/13 | 1,800 | 1,805 | 1,800 | 1,805 | +5 | +0.3% | 600 |
| 2022/12/12 | 1,800 | 1,800 | 1,790 | 1,800 | ±0 | ±0% | 1,300 |
| 2022/12/09 | 1,790 | 1,800 | 1,790 | 1,800 | - | - | 1,700 |
| 2022/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/07 | 1,780 | 1,798 | 1,780 | 1,797 | +17 | +1% | 300 |
| 2022/12/06 | 1,800 | 1,800 | 1,780 | 1,780 | -20 | -1.1% | 1,300 |
| 2022/12/05 | 1,800 | 1,801 | 1,800 | 1,800 | ±0 | ±0% | 1,500 |
| 2022/12/02 | 1,805 | 1,813 | 1,800 | 1,800 | ±0 | ±0% | 800 |
| 2022/12/01 | 1,800 | 1,802 | 1,800 | 1,800 | ±0 | ±0% | 300 |
| 2022/11/30 | 1,816 | 1,816 | 1,800 | 1,800 | -4 | -0.2% | 500 |
| 2022/11/29 | 1,809 | 1,809 | 1,804 | 1,804 | -5 | -0.3% | 600 |
| 2022/11/28 | 1,839 | 1,856 | 1,809 | 1,809 | ±0 | ±0% | 6,000 |
| 2022/11/25 | 1,808 | 1,813 | 1,808 | 1,809 | +18 | +1% | 4,500 |
| 2022/11/24 | 1,809 | 1,810 | 1,787 | 1,791 | -9 | -0.5% | 4,000 |
| 2022/11/22 | 1,805 | 1,805 | 1,800 | 1,800 | +11 | +0.6% | 500 |
| 2022/11/21 | 1,815 | 1,828 | 1,789 | 1,789 | -17 | -0.9% | 1,200 |
| 2022/11/18 | 1,821 | 1,832 | 1,805 | 1,806 | -15 | -0.8% | 1,400 |
| 2022/11/17 | 1,796 | 1,821 | 1,795 | 1,821 | +32 | +1.8% | 700 |
| 2022/11/16 | 1,806 | 1,806 | 1,789 | 1,789 | ±0 | ±0% | 1,200 |
| 2022/11/15 | 1,788 | 1,805 | 1,785 | 1,789 | -17 | -0.9% | 700 |
| 2022/11/14 | 1,819 | 1,819 | 1,800 | 1,806 | -13 | -0.7% | 3,900 |
| 2022/11/11 | 1,820 | 1,820 | 1,750 | 1,819 | +9 | +0.5% | 2,200 |
| 2022/11/10 | 1,810 | 1,810 | 1,770 | 1,810 | -13 | -0.7% | 800 |
| 2022/11/09 | 1,819 | 1,830 | 1,819 | 1,823 | -8 | -0.4% | 1,600 |
| 2022/11/08 | 1,788 | 1,831 | 1,788 | 1,831 | +52 | +2.9% | 800 |
| 2022/11/07 | 1,794 | 1,805 | 1,779 | 1,779 | +5 | +0.3% | 2,100 |
| 2022/11/04 | 1,839 | 1,839 | 1,774 | 1,774 | -65 | -3.5% | 1,100 |
| 2022/11/02 | 1,839 | 1,839 | 1,839 | 1,839 | +50 | +2.8% | 100 |
| 2022/11/01 | 1,789 | 1,789 | 1,789 | 1,789 | ±0 | ±0% | 400 |
| 2022/10/31 | 1,786 | 1,831 | 1,785 | 1,789 | +43 | +2.5% | 800 |
| 2022/10/28 | 1,760 | 1,765 | 1,746 | 1,746 | +6 | +0.3% | 1,000 |
| 2022/10/27 | 1,738 | 1,774 | 1,738 | 1,740 | +2 | +0.1% | 1,200 |
| 2022/10/26 | 1,759 | 1,759 | 1,731 | 1,738 | -21 | -1.2% | 3,200 |
551～
600
件表示中 / 3675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 | 308,000円 | +6.0% | +25.5% | 2.92% | 10.57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 |
| パイオラックス | 191,000円 | -1.6% | -39.8% | 4.82% | 28.67倍 | 0.42倍 |
|
自動車向けの精密ばねと工業用ファスナーが両輪。日産グループ向け４割弱。医療機器も育成 |
| ジーテクト | 147,900円 | +0.4% | -23.8% | 5.00% | 6.33倍 | 0.33倍 |
|
ホンダ系の自動車骨格プレス部品メーカー。１１年菊池プレスが高尾金属を合併。海外積極展開 |
| ＲＳＴＥＣＨ | 217,600円 | +26.7% | +5.9% | 1.84% | 6.56倍 | 0.84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 | 168,800円 | +1.9% | +11.3% | 2.73% | 16.40倍 | 0.43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 |
市場注目の銘柄
チャート関連のコラム
