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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 3,250 | 3,290 | 3,210 | 3,210 | -50 | -1.5% | 6,300 |
| 2025/01/20 | 3,270 | 3,340 | 3,260 | 3,260 | -10 | -0.3% | 4,000 |
| 2025/01/17 | 3,290 | 3,345 | 3,270 | 3,270 | -40 | -1.2% | 5,900 |
| 2025/01/16 | 3,350 | 3,350 | 3,280 | 3,310 | -40 | -1.2% | 3,600 |
| 2025/01/15 | 3,335 | 3,400 | 3,275 | 3,350 | +85 | +2.6% | 2,500 |
| 2025/01/14 | 3,360 | 3,365 | 3,265 | 3,265 | -95 | -2.8% | 3,100 |
| 2025/01/10 | 3,315 | 3,455 | 3,315 | 3,360 | +10 | +0.3% | 5,100 |
| 2025/01/09 | 3,495 | 3,600 | 3,310 | 3,350 | -180 | -5.1% | 13,200 |
| 2025/01/08 | 3,510 | 3,580 | 3,450 | 3,530 | +20 | +0.6% | 5,200 |
| 2025/01/07 | 3,505 | 3,660 | 3,505 | 3,510 | +5 | +0.1% | 4,700 |
| 2025/01/06 | 3,550 | 3,665 | 3,460 | 3,505 | +25 | +0.7% | 9,100 |
| 2024/12/30 | 3,415 | 3,480 | 3,415 | 3,480 | +100 | +3% | 4,300 |
| 2024/12/27 | 3,355 | 3,430 | 3,340 | 3,380 | +25 | +0.7% | 6,100 |
| 2024/12/26 | 3,355 | 3,415 | 3,355 | 3,355 | +70 | +2.1% | 5,900 |
| 2024/12/25 | 3,320 | 3,400 | 3,285 | 3,285 | -35 | -1.1% | 5,200 |
| 2024/12/24 | 3,330 | 3,380 | 3,305 | 3,320 | +55 | +1.7% | 2,600 |
| 2024/12/23 | 3,255 | 3,345 | 3,255 | 3,265 | +10 | +0.3% | 4,600 |
| 2024/12/20 | 3,260 | 3,275 | 3,210 | 3,255 | +20 | +0.6% | 3,700 |
| 2024/12/19 | 3,235 | 3,260 | 3,235 | 3,235 | +25 | +0.8% | 2,200 |
| 2024/12/18 | 3,300 | 3,390 | 3,190 | 3,210 | -70 | -2.1% | 6,400 |
| 2024/12/17 | 3,245 | 3,320 | 3,245 | 3,280 | +35 | +1.1% | 3,800 |
| 2024/12/16 | 3,185 | 3,325 | 3,185 | 3,245 | +35 | +1.1% | 2,900 |
| 2024/12/13 | 3,345 | 3,355 | 3,205 | 3,210 | -115 | -3.5% | 7,200 |
| 2024/12/12 | 3,240 | 3,325 | 3,240 | 3,325 | +115 | +3.6% | 1,600 |
| 2024/12/11 | 3,185 | 3,270 | 3,185 | 3,210 | +55 | +1.7% | 4,200 |
| 2024/12/10 | 3,150 | 3,225 | 3,150 | 3,155 | +15 | +0.5% | 6,900 |
| 2024/12/09 | 3,280 | 3,360 | 3,125 | 3,140 | -130 | -4% | 4,700 |
| 2024/12/06 | 3,355 | 3,390 | 3,270 | 3,270 | -75 | -2.2% | 6,200 |
| 2024/12/05 | 3,365 | 3,430 | 3,330 | 3,345 | +5 | +0.1% | 7,400 |
| 2024/12/04 | 3,310 | 3,435 | 3,275 | 3,340 | +70 | +2.1% | 10,400 |
| 2024/12/03 | 3,245 | 3,360 | 3,245 | 3,270 | +65 | +2% | 14,500 |
| 2024/12/02 | 3,165 | 3,245 | 3,165 | 3,205 | +45 | +1.4% | 6,300 |
| 2024/11/29 | 3,135 | 3,200 | 3,135 | 3,160 | +25 | +0.8% | 3,200 |
| 2024/11/28 | 3,075 | 3,185 | 3,065 | 3,135 | +55 | +1.8% | 5,200 |
| 2024/11/27 | 3,105 | 3,160 | 3,060 | 3,080 | -45 | -1.4% | 4,900 |
| 2024/11/26 | 3,180 | 3,220 | 3,110 | 3,125 | -70 | -2.2% | 3,100 |
| 2024/11/25 | 3,235 | 3,235 | 3,160 | 3,195 | -10 | -0.3% | 7,400 |
| 2024/11/22 | 3,175 | 3,210 | 3,175 | 3,205 | +30 | +0.9% | 1,000 |
| 2024/11/21 | 3,160 | 3,200 | 3,150 | 3,175 | -5 | -0.2% | 1,200 |
| 2024/11/20 | 3,150 | 3,200 | 3,120 | 3,180 | +15 | +0.5% | 3,600 |
| 2024/11/19 | 3,135 | 3,165 | 3,050 | 3,165 | +30 | +1% | 1,800 |
| 2024/11/18 | 3,115 | 3,185 | 3,115 | 3,135 | +25 | +0.8% | 1,400 |
| 2024/11/15 | 3,150 | 3,205 | 3,110 | 3,110 | -40 | -1.3% | 7,500 |
| 2024/11/14 | 3,175 | 3,210 | 3,150 | 3,150 | -50 | -1.6% | 1,300 |
| 2024/11/13 | 3,135 | 3,230 | 3,120 | 3,200 | +10 | +0.3% | 6,200 |
| 2024/11/12 | 3,200 | 3,200 | 3,060 | 3,190 | -10 | -0.3% | 2,500 |
| 2024/11/11 | 3,155 | 3,245 | 3,140 | 3,200 | +45 | +1.4% | 4,400 |
| 2024/11/08 | 3,250 | 3,260 | 3,130 | 3,155 | -85 | -2.6% | 5,200 |
| 2024/11/07 | 3,165 | 3,240 | 3,105 | 3,240 | +120 | +3.8% | 8,300 |
| 2024/11/06 | 3,115 | 3,185 | 3,115 | 3,120 | ±0 | ±0% | 2,200 |
51～
100
件表示中 / 3673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 | 313,500円 | +6.0% | +25.5% | 2.87% | 10.76倍 | 1.06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 | 153,800円 | +0.4% | -23.8% | 4.81% | 6.58倍 | 0.34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 | 244,600円 | +26.7% | +5.9% | 1.64% | 7.38倍 | 0.94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 | 174,400円 | +1.9% | +11.3% | 2.64% | 16.94倍 | 0.44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 |
| 川田ＴＥＣＨ | 271,000円 | +0.7% | +6.3% | 4.80% | 5.33倍 | 0.55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
