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 |
|---|---|---|---|---|---|---|---|
| 2022/10/07 | 1,822 | 1,832 | 1,773 | 1,775 | -10 | -0.6% | 5,100 |
| 2022/10/06 | 1,811 | 1,811 | 1,765 | 1,785 | +11 | +0.6% | 1,100 |
| 2022/10/05 | 1,772 | 1,781 | 1,771 | 1,774 | +5 | +0.3% | 1,600 |
| 2022/10/04 | 1,797 | 1,804 | 1,762 | 1,769 | -29 | -1.6% | 1,600 |
| 2022/10/03 | 1,797 | 1,798 | 1,797 | 1,798 | -22 | -1.2% | 500 |
| 2022/09/30 | 1,826 | 1,826 | 1,795 | 1,820 | -6 | -0.3% | 1,400 |
| 2022/09/29 | 1,800 | 1,828 | 1,795 | 1,826 | +25 | +1.4% | 600 |
| 2022/09/28 | 1,807 | 1,844 | 1,801 | 1,801 | -51 | -2.8% | 1,400 |
| 2022/09/27 | 1,801 | 1,852 | 1,801 | 1,852 | +51 | +2.8% | 1,600 |
| 2022/09/26 | 1,835 | 1,835 | 1,801 | 1,801 | -45 | -2.4% | 1,200 |
| 2022/09/22 | 1,809 | 1,846 | 1,809 | 1,846 | +54 | +3% | 1,300 |
| 2022/09/21 | 1,800 | 1,806 | 1,792 | 1,792 | -26 | -1.4% | 2,200 |
| 2022/09/20 | 1,823 | 1,823 | 1,818 | 1,818 | - | - | 300 |
| 2022/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/15 | 1,843 | 1,846 | 1,839 | 1,839 | +33 | +1.8% | 400 |
| 2022/09/14 | 1,800 | 1,838 | 1,800 | 1,806 | -3 | -0.2% | 1,700 |
| 2022/09/13 | 1,805 | 1,809 | 1,805 | 1,809 | -3 | -0.2% | 900 |
| 2022/09/12 | 1,827 | 1,839 | 1,812 | 1,812 | -25 | -1.4% | 1,500 |
| 2022/09/09 | 1,827 | 1,841 | 1,827 | 1,837 | -1 | -0.1% | 4,000 |
| 2022/09/08 | 1,852 | 1,852 | 1,838 | 1,838 | -13 | -0.7% | 3,100 |
| 2022/09/07 | 1,830 | 1,854 | 1,830 | 1,851 | +12 | +0.7% | 1,200 |
| 2022/09/06 | 1,839 | 1,857 | 1,839 | 1,839 | -4 | -0.2% | 1,300 |
| 2022/09/05 | 1,838 | 1,846 | 1,838 | 1,843 | -2 | -0.1% | 1,600 |
| 2022/09/02 | 1,854 | 1,854 | 1,845 | 1,845 | -2 | -0.1% | 2,500 |
| 2022/09/01 | 1,829 | 1,850 | 1,829 | 1,847 | -1 | -0.1% | 5,600 |
| 2022/08/31 | 1,840 | 1,850 | 1,840 | 1,848 | +3 | +0.2% | 3,100 |
| 2022/08/30 | 1,851 | 1,889 | 1,845 | 1,845 | -77 | -4% | 5,400 |
| 2022/08/29 | 1,895 | 1,922 | 1,890 | 1,922 | +27 | +1.4% | 7,100 |
| 2022/08/26 | 1,895 | 1,898 | 1,890 | 1,895 | ±0 | ±0% | 7,300 |
| 2022/08/25 | 1,895 | 1,900 | 1,890 | 1,895 | ±0 | ±0% | 5,300 |
| 2022/08/24 | 1,903 | 1,903 | 1,895 | 1,895 | -8 | -0.4% | 2,700 |
| 2022/08/23 | 1,918 | 1,918 | 1,895 | 1,903 | +7 | +0.4% | 5,400 |
| 2022/08/22 | 1,896 | 1,899 | 1,896 | 1,896 | -11 | -0.6% | 1,000 |
| 2022/08/19 | 1,900 | 1,907 | 1,894 | 1,907 | +17 | +0.9% | 1,100 |
| 2022/08/18 | 1,893 | 1,893 | 1,890 | 1,890 | -3 | -0.2% | 1,100 |
| 2022/08/17 | 1,894 | 1,895 | 1,891 | 1,893 | +3 | +0.2% | 1,600 |
| 2022/08/16 | 1,900 | 1,900 | 1,890 | 1,890 | -9 | -0.5% | 3,700 |
| 2022/08/15 | 1,940 | 1,940 | 1,890 | 1,899 | -1 | -0.1% | 3,200 |
| 2022/08/12 | 1,883 | 1,900 | 1,867 | 1,900 | +35 | +1.9% | 1,800 |
| 2022/08/10 | 1,869 | 1,875 | 1,865 | 1,865 | -4 | -0.2% | 2,600 |
| 2022/08/09 | 1,860 | 1,869 | 1,857 | 1,869 | -12 | -0.6% | 4,300 |
| 2022/08/08 | 1,890 | 1,890 | 1,880 | 1,881 | -9 | -0.5% | 1,800 |
| 2022/08/05 | 1,878 | 1,890 | 1,878 | 1,890 | +12 | +0.6% | 500 |
| 2022/08/04 | 1,878 | 1,878 | 1,877 | 1,878 | ±0 | ±0% | 600 |
| 2022/08/03 | 1,870 | 1,878 | 1,870 | 1,878 | +8 | +0.4% | 800 |
| 2022/08/02 | 1,886 | 1,886 | 1,870 | 1,870 | -8 | -0.4% | 700 |
| 2022/08/01 | 1,876 | 1,900 | 1,876 | 1,878 | +2 | +0.1% | 3,300 |
| 2022/07/29 | 1,880 | 1,880 | 1,876 | 1,876 | -4 | -0.2% | 1,400 |
| 2022/07/28 | 1,880 | 1,900 | 1,850 | 1,880 | ±0 | ±0% | 4,700 |
| 2022/07/27 | 1,882 | 1,886 | 1,871 | 1,880 | -2 | -0.1% | 1,300 |
701～
750
件表示中 / 3764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 | 351,500円 | +1.2% | +1.4% | 3.27% | 11.85倍 | 1.15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 |
| ジーテクト | 192,900円 | -0.1% | -3.0% | 4.67% | 7.18倍 | 0.42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 |
| 中発条 | 319,000円 | -0.1% | -41.7% | 1.88% | 42.36倍 | 1.05倍 |
|
自動車ばねの大手メーカー。トヨタ系向け６割弱。非自動車向けを強化。海外展開にも積極的 |
| パイオラックス | 182,400円 | -2.1% | -41.2% | 5.04% | 37.98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 | 386,000円 | -6.0% | -23.9% | 3.37% | 8.98倍 | 0.74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
