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 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 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 |
| 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 |
601～
650
件表示中 / 3734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 | 350,000円 | +1.2% | +1.4% | 3.29% | 11.80倍 | 1.14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 | 297,300円 | +26.7% | +5.9% | 1.35% | 8.98倍 | 1.15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 |
| ジーテクト | 177,800円 | -0.1% | -3.0% | 5.06% | 6.62倍 | 0.39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 |
| パイオラックス | 175,500円 | -2.1% | -41.2% | 5.24% | 37.21倍 | 0.50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 |
| 川田ＴＥＣＨ | 381,000円 | -6.0% | -23.9% | 3.41% | 8.83倍 | 0.72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
