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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 3,170 | 3,235 | 3,100 | 3,120 | -45 | -1.4% | 2,700 |
| 2024/11/01 | 3,140 | 3,200 | 3,140 | 3,165 | +5 | +0.2% | 5,000 |
| 2024/10/31 | 3,070 | 3,170 | 3,020 | 3,160 | +90 | +2.9% | 1,700 |
| 2024/10/30 | 2,945 | 3,125 | 2,945 | 3,070 | +55 | +1.8% | 5,900 |
| 2024/10/29 | 3,000 | 3,025 | 2,999 | 3,015 | -10 | -0.3% | 1,000 |
| 2024/10/28 | 3,000 | 3,045 | 3,000 | 3,025 | +15 | +0.5% | 2,000 |
| 2024/10/25 | 3,065 | 3,095 | 2,991 | 3,010 | -25 | -0.8% | 10,500 |
| 2024/10/24 | 3,070 | 3,130 | 3,035 | 3,035 | -85 | -2.7% | 3,600 |
| 2024/10/23 | 3,110 | 3,155 | 3,085 | 3,120 | -5 | -0.2% | 2,700 |
| 2024/10/22 | 3,155 | 3,200 | 3,120 | 3,125 | -30 | -1% | 1,300 |
| 2024/10/21 | 3,140 | 3,200 | 3,140 | 3,155 | +20 | +0.6% | 6,700 |
| 2024/10/18 | 3,175 | 3,210 | 3,100 | 3,135 | -45 | -1.4% | 9,000 |
| 2024/10/17 | 3,180 | 3,215 | 3,180 | 3,180 | -10 | -0.3% | 2,000 |
| 2024/10/16 | 3,215 | 3,235 | 3,190 | 3,190 | -25 | -0.8% | 2,000 |
| 2024/10/15 | 3,270 | 3,270 | 3,165 | 3,215 | -50 | -1.5% | 4,200 |
| 2024/10/11 | 3,135 | 3,265 | 3,090 | 3,265 | +140 | +4.5% | 13,700 |
| 2024/10/10 | 3,205 | 3,230 | 3,100 | 3,125 | -70 | -2.2% | 9,800 |
| 2024/10/09 | 3,140 | 3,235 | 3,130 | 3,195 | +55 | +1.8% | 13,500 |
| 2024/10/08 | 3,045 | 3,140 | 3,030 | 3,140 | +80 | +2.6% | 11,000 |
| 2024/10/07 | 3,060 | 3,060 | 3,035 | 3,060 | +30 | +1% | 6,100 |
| 2024/10/04 | 3,045 | 3,090 | 3,025 | 3,030 | -15 | -0.5% | 7,800 |
| 2024/10/03 | 3,095 | 3,130 | 3,025 | 3,045 | -30 | -1% | 5,700 |
| 2024/10/02 | 3,070 | 3,130 | 3,070 | 3,075 | -10 | -0.3% | 3,400 |
| 2024/10/01 | 3,130 | 3,140 | 3,020 | 3,085 | +25 | +0.8% | 4,600 |
| 2024/09/30 | 3,030 | 3,120 | 2,990 | 3,060 | -15 | -0.5% | 11,400 |
| 2024/09/27 | 3,110 | 3,110 | 3,040 | 3,075 | +15 | +0.5% | 9,400 |
| 2024/09/26 | 3,095 | 3,110 | 3,055 | 3,060 | ±0 | ±0% | 7,000 |
| 2024/09/25 | 3,095 | 3,125 | 3,060 | 3,060 | -5 | -0.2% | 7,700 |
| 2024/09/24 | 3,050 | 3,145 | 3,050 | 3,065 | +55 | +1.8% | 7,900 |
| 2024/09/20 | 2,931 | 3,060 | 2,931 | 3,010 | +79 | +2.7% | 7,900 |
| 2024/09/19 | 2,866 | 2,955 | 2,866 | 2,931 | +65 | +2.3% | 6,000 |
| 2024/09/18 | 2,834 | 2,924 | 2,834 | 2,866 | +82 | +2.9% | 8,400 |
| 2024/09/17 | 2,777 | 2,861 | 2,777 | 2,784 | +7 | +0.3% | 6,600 |
| 2024/09/13 | 2,770 | 2,813 | 2,770 | 2,777 | +7 | +0.3% | 13,100 |
| 2024/09/12 | 2,791 | 2,826 | 2,707 | 2,770 | +6 | +0.2% | 7,800 |
| 2024/09/11 | 2,825 | 2,838 | 2,761 | 2,764 | -50 | -1.8% | 6,800 |
| 2024/09/10 | 2,866 | 2,900 | 2,814 | 2,814 | -52 | -1.8% | 7,900 |
| 2024/09/09 | 2,891 | 2,913 | 2,813 | 2,866 | -49 | -1.7% | 2,900 |
| 2024/09/06 | 2,870 | 2,927 | 2,863 | 2,915 | +45 | +1.6% | 5,100 |
| 2024/09/05 | 2,975 | 2,975 | 2,866 | 2,870 | -111 | -3.7% | 15,500 |
| 2024/09/04 | 3,000 | 3,000 | 2,919 | 2,981 | -15 | -0.5% | 6,600 |
| 2024/09/03 | 3,030 | 3,030 | 2,996 | 2,996 | -34 | -1.1% | 3,200 |
| 2024/09/02 | 3,055 | 3,055 | 2,900 | 3,030 | -25 | -0.8% | 12,700 |
| 2024/08/30 | 3,040 | 3,075 | 3,000 | 3,055 | +15 | +0.5% | 9,200 |
| 2024/08/29 | 2,986 | 3,070 | 2,962 | 3,040 | -40 | -1.3% | 15,300 |
| 2024/08/28 | 3,090 | 3,130 | 2,957 | 3,080 | -30 | -1% | 22,800 |
| 2024/08/27 | 3,115 | 3,140 | 3,090 | 3,110 | -5 | -0.2% | 4,900 |
| 2024/08/26 | 3,100 | 3,135 | 3,085 | 3,115 | +25 | +0.8% | 10,800 |
| 2024/08/23 | 3,075 | 3,090 | 3,060 | 3,090 | +10 | +0.3% | 3,500 |
| 2024/08/22 | 3,070 | 3,085 | 3,060 | 3,080 | +50 | +1.7% | 2,600 |
101～
150
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
