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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,970 | 2,000 | 1,970 | 2,000 | +12 | +0.6% | 17,000 |
| 2017/09/21 | 1,989 | 1,990 | 1,980 | 1,988 | +1 | +0.1% | 13,000 |
| 2017/09/20 | 1,986 | 1,987 | 1,946 | 1,987 | ±0 | ±0% | 31,000 |
| 2017/09/19 | 1,925 | 1,987 | 1,919 | 1,987 | +62 | +3.2% | 57,000 |
| 2017/09/15 | 1,902 | 1,931 | 1,880 | 1,925 | -13 | -0.7% | 28,000 |
| 2017/09/14 | 1,900 | 1,938 | 1,900 | 1,938 | +71 | +3.8% | 10,000 |
| 2017/09/13 | 1,900 | 1,916 | 1,866 | 1,867 | -73 | -3.8% | 18,000 |
| 2017/09/12 | 1,869 | 1,947 | 1,866 | 1,940 | +108 | +5.9% | 33,000 |
| 2017/09/11 | 1,858 | 1,858 | 1,832 | 1,832 | -26 | -1.4% | 15,000 |
| 2017/09/08 | 1,899 | 1,899 | 1,822 | 1,858 | -9 | -0.5% | 32,000 |
| 2017/09/07 | 1,825 | 1,883 | 1,819 | 1,867 | +66 | +3.7% | 59,000 |
| 2017/09/06 | 1,731 | 1,801 | 1,731 | 1,801 | +41 | +2.3% | 24,000 |
| 2017/09/05 | 1,760 | 1,760 | 1,680 | 1,760 | ±0 | ±0% | 43,000 |
| 2017/09/04 | 1,774 | 1,778 | 1,760 | 1,760 | -14 | -0.8% | 28,000 |
| 2017/09/01 | 1,784 | 1,784 | 1,756 | 1,774 | -11 | -0.6% | 15,000 |
| 2017/08/31 | 1,759 | 1,785 | 1,740 | 1,785 | +66 | +3.8% | 23,000 |
| 2017/08/30 | 1,767 | 1,767 | 1,708 | 1,719 | -21 | -1.2% | 15,000 |
| 2017/08/29 | 1,789 | 1,789 | 1,738 | 1,740 | -68 | -3.8% | 42,000 |
| 2017/08/28 | 1,798 | 1,808 | 1,780 | 1,808 | +19 | +1.1% | 60,000 |
| 2017/08/25 | 1,789 | 1,789 | 1,770 | 1,789 | +22 | +1.2% | 51,000 |
| 2017/08/24 | 1,770 | 1,783 | 1,767 | 1,767 | -21 | -1.2% | 38,000 |
| 2017/08/23 | 1,757 | 1,788 | 1,757 | 1,788 | +31 | +1.8% | 33,000 |
| 2017/08/22 | 1,759 | 1,759 | 1,740 | 1,757 | +25 | +1.4% | 20,000 |
| 2017/08/21 | 1,749 | 1,760 | 1,711 | 1,732 | -17 | -1% | 11,000 |
| 2017/08/18 | 1,778 | 1,780 | 1,727 | 1,749 | -29 | -1.6% | 35,000 |
| 2017/08/17 | 1,783 | 1,789 | 1,771 | 1,778 | -5 | -0.3% | 18,000 |
| 2017/08/16 | 1,765 | 1,786 | 1,765 | 1,783 | -6 | -0.3% | 12,000 |
| 2017/08/15 | 1,798 | 1,798 | 1,730 | 1,789 | +24 | +1.4% | 20,000 |
| 2017/08/14 | 1,730 | 1,765 | 1,715 | 1,765 | +15 | +0.9% | 28,000 |
| 2017/08/10 | 1,771 | 1,773 | 1,750 | 1,750 | -30 | -1.7% | 10,000 |
| 2017/08/09 | 1,789 | 1,799 | 1,774 | 1,780 | -38 | -2.1% | 23,000 |
| 2017/08/08 | 1,800 | 1,820 | 1,797 | 1,818 | -1 | -0.1% | 15,000 |
| 2017/08/07 | 1,798 | 1,819 | 1,771 | 1,819 | +48 | +2.7% | 34,000 |
| 2017/08/04 | 1,791 | 1,791 | 1,766 | 1,771 | -23 | -1.3% | 15,000 |
| 2017/08/03 | 1,792 | 1,816 | 1,767 | 1,794 | -24 | -1.3% | 32,000 |
| 2017/08/02 | 1,744 | 1,818 | 1,741 | 1,818 | +97 | +5.6% | 51,000 |
| 2017/08/01 | 1,815 | 1,815 | 1,720 | 1,721 | -89 | -4.9% | 62,000 |
| 2017/07/31 | 1,780 | 1,819 | 1,780 | 1,810 | +35 | +2% | 36,000 |
| 2017/07/28 | 1,713 | 1,785 | 1,713 | 1,775 | +70 | +4.1% | 61,000 |
| 2017/07/27 | 1,708 | 1,715 | 1,696 | 1,705 | +21 | +1.2% | 37,000 |
| 2017/07/26 | 1,700 | 1,700 | 1,679 | 1,684 | +14 | +0.8% | 39,000 |
| 2017/07/25 | 1,644 | 1,700 | 1,644 | 1,670 | +26 | +1.6% | 26,000 |
| 2017/07/24 | 1,644 | 1,644 | 1,629 | 1,644 | +23 | +1.4% | 7,000 |
| 2017/07/21 | 1,640 | 1,640 | 1,611 | 1,621 | +6 | +0.4% | 7,000 |
| 2017/07/20 | 1,643 | 1,643 | 1,590 | 1,615 | -28 | -1.7% | 24,000 |
| 2017/07/19 | 1,673 | 1,677 | 1,631 | 1,643 | -45 | -2.7% | 25,000 |
| 2017/07/18 | 1,635 | 1,720 | 1,630 | 1,688 | +58 | +3.6% | 42,000 |
| 2017/07/14 | 1,591 | 1,630 | 1,591 | 1,630 | +54 | +3.4% | 20,000 |
| 2017/07/13 | 1,576 | 1,591 | 1,575 | 1,576 | -15 | -0.9% | 23,000 |
| 2017/07/12 | 1,586 | 1,598 | 1,570 | 1,591 | +29 | +1.9% | 19,000 |
1751～
1800
件表示中 / 3586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 | 320,500円 | -1.0% | +0.9% | 2.81% | 13.49倍 | 1.08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 | 158,700円 | +0.4% | -23.8% | 4.66% | 6.84倍 | 0.36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 |
| 長府製 | 192,200円 | -5.6% | -27.7% | 2.39% | 22.54倍 | 0.48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 |
| 宮地エンジ | 189,700円 | +5.2% | +8.8% | 5.14% | 12.58倍 | 1.30倍 |
|
宮地鉄工所、宮地建設工業が統合。橋梁・建築とも施工力強い。傘下に旧三菱重工系エンジ会社 |
| 川田ＴＥＣＨ | 271,000円 | +0.7% | -10.8% | 3.69% | 6.79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
