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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 1,777 | 1,800 | 1,772 | 1,775 | +10 | +0.6% | 6,300 |
| 2022/03/29 | 1,763 | 1,805 | 1,763 | 1,765 | +2 | +0.1% | 6,600 |
| 2022/03/28 | 1,761 | 1,788 | 1,761 | 1,763 | ±0 | ±0% | 5,500 |
| 2022/03/25 | 1,793 | 1,793 | 1,760 | 1,763 | -13 | -0.7% | 5,700 |
| 2022/03/24 | 1,761 | 1,780 | 1,760 | 1,776 | +15 | +0.9% | 5,600 |
| 2022/03/23 | 1,762 | 1,790 | 1,760 | 1,761 | -10 | -0.6% | 2,800 |
| 2022/03/22 | 1,767 | 1,789 | 1,751 | 1,771 | +4 | +0.2% | 8,700 |
| 2022/03/18 | 1,770 | 1,781 | 1,762 | 1,767 | -3 | -0.2% | 2,200 |
| 2022/03/17 | 1,759 | 1,837 | 1,759 | 1,770 | +11 | +0.6% | 3,000 |
| 2022/03/16 | 1,836 | 1,845 | 1,754 | 1,759 | -40 | -2.2% | 5,100 |
| 2022/03/15 | 1,801 | 1,840 | 1,752 | 1,799 | -2 | -0.1% | 5,200 |
| 2022/03/14 | 1,818 | 1,842 | 1,800 | 1,801 | -17 | -0.9% | 2,600 |
| 2022/03/11 | 1,811 | 1,820 | 1,738 | 1,818 | +7 | +0.4% | 15,800 |
| 2022/03/10 | 1,810 | 1,820 | 1,810 | 1,811 | -10 | -0.5% | 5,600 |
| 2022/03/09 | 1,840 | 1,840 | 1,799 | 1,821 | +1 | +0.1% | 1,600 |
| 2022/03/08 | 1,845 | 1,850 | 1,792 | 1,820 | -25 | -1.4% | 12,700 |
| 2022/03/07 | 1,850 | 1,862 | 1,845 | 1,845 | +3 | +0.2% | 1,000 |
| 2022/03/04 | 1,869 | 1,888 | 1,842 | 1,842 | -24 | -1.3% | 2,700 |
| 2022/03/03 | 1,850 | 1,918 | 1,850 | 1,866 | +26 | +1.4% | 2,800 |
| 2022/03/02 | 1,841 | 1,841 | 1,809 | 1,840 | -14 | -0.8% | 6,700 |
| 2022/03/01 | 1,867 | 1,867 | 1,854 | 1,854 | +13 | +0.7% | 400 |
| 2022/02/28 | 1,835 | 1,975 | 1,831 | 1,841 | +39 | +2.2% | 3,500 |
| 2022/02/25 | 1,828 | 1,861 | 1,776 | 1,802 | -161 | -8.2% | 16,600 |
| 2022/02/24 | 1,961 | 1,966 | 1,951 | 1,963 | +2 | +0.1% | 2,800 |
| 2022/02/22 | 1,990 | 1,990 | 1,961 | 1,961 | -25 | -1.3% | 11,000 |
| 2022/02/21 | 1,960 | 2,000 | 1,960 | 1,986 | +1 | +0.1% | 2,100 |
| 2022/02/18 | 2,000 | 2,000 | 1,968 | 1,985 | -25 | -1.2% | 1,700 |
| 2022/02/17 | 2,020 | 2,021 | 2,001 | 2,010 | -13 | -0.6% | 3,800 |
| 2022/02/16 | 2,025 | 2,055 | 2,023 | 2,023 | -2 | -0.1% | 600 |
| 2022/02/15 | 2,052 | 2,053 | 2,025 | 2,025 | -27 | -1.3% | 800 |
| 2022/02/14 | 2,050 | 2,052 | 2,026 | 2,052 | -1 | ±0% | 5,800 |
| 2022/02/10 | 2,052 | 2,060 | 2,052 | 2,053 | +1 | ±0% | 400 |
| 2022/02/09 | 2,087 | 2,087 | 2,052 | 2,052 | +1 | ±0% | 700 |
| 2022/02/08 | 2,043 | 2,060 | 2,040 | 2,051 | -14 | -0.7% | 4,500 |
| 2022/02/07 | 2,091 | 2,091 | 2,060 | 2,065 | -45 | -2.1% | 500 |
| 2022/02/04 | 2,075 | 2,113 | 2,075 | 2,110 | +35 | +1.7% | 400 |
| 2022/02/03 | 2,075 | 2,075 | 2,075 | 2,075 | -27 | -1.3% | 300 |
| 2022/02/02 | 2,100 | 2,102 | 2,100 | 2,102 | +2 | +0.1% | 1,400 |
| 2022/02/01 | 2,100 | 2,101 | 2,099 | 2,100 | -10 | -0.5% | 3,800 |
| 2022/01/31 | 2,200 | 2,200 | 2,103 | 2,110 | -19 | -0.9% | 2,500 |
| 2022/01/28 | 2,100 | 2,129 | 2,100 | 2,129 | +9 | +0.4% | 700 |
| 2022/01/27 | 2,120 | 2,158 | 2,120 | 2,120 | -9 | -0.4% | 1,200 |
| 2022/01/26 | 2,130 | 2,130 | 2,128 | 2,129 | -1 | ±0% | 600 |
| 2022/01/25 | 2,146 | 2,220 | 2,092 | 2,130 | +5 | +0.2% | 7,700 |
| 2022/01/24 | 2,120 | 2,140 | 2,111 | 2,125 | +11 | +0.5% | 1,900 |
| 2022/01/21 | 2,122 | 2,150 | 2,114 | 2,114 | -7 | -0.3% | 3,200 |
| 2022/01/20 | 2,121 | 2,142 | 2,065 | 2,121 | -11 | -0.5% | 3,200 |
| 2022/01/19 | 2,176 | 2,176 | 2,132 | 2,132 | -44 | -2% | 400 |
| 2022/01/18 | 2,180 | 2,180 | 2,160 | 2,176 | +10 | +0.5% | 1,100 |
| 2022/01/17 | 2,181 | 2,203 | 2,165 | 2,166 | -13 | -0.6% | 3,200 |
801～
850
件表示中 / 3735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 | 346,000円 | +1.2% | +1.4% | 3.32% | 11.67倍 | 1.13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 | 296,500円 | +26.7% | +5.9% | 1.35% | 8.95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 | 0.38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 |
| 川田ＴＥＣＨ | 380,500円 | -6.0% | -23.9% | 3.42% | 8.82倍 | 0.73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 |
| パイオラックス | 175,300円 | -2.1% | -41.2% | 5.25% | 37.16倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
