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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 1,600 | 1,601 | 1,553 | 1,553 | +57 | +3.8% | 36,000 |
| 2017/07/07 | 1,528 | 1,549 | 1,496 | 1,496 | -56 | -3.6% | 4,000 |
| 2017/07/06 | 1,545 | 1,559 | 1,545 | 1,552 | +8 | +0.5% | 19,000 |
| 2017/07/05 | 1,500 | 1,548 | 1,500 | 1,544 | +46 | +3.1% | 17,000 |
| 2017/07/04 | 1,500 | 1,518 | 1,495 | 1,498 | +18 | +1.2% | 10,000 |
| 2017/07/03 | 1,463 | 1,494 | 1,463 | 1,480 | - | - | 8,000 |
| 2017/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/29 | 1,460 | 1,493 | 1,450 | 1,493 | +13 | +0.9% | 9,000 |
| 2017/06/28 | 1,496 | 1,496 | 1,450 | 1,480 | -20 | -1.3% | 7,000 |
| 2017/06/27 | 1,449 | 1,520 | 1,449 | 1,500 | +102 | +7.3% | 13,000 |
| 2017/06/26 | 1,398 | 1,398 | 1,398 | 1,398 | +2 | +0.1% | 1,000 |
| 2017/06/23 | 1,382 | 1,396 | 1,382 | 1,396 | +23 | +1.7% | 11,000 |
| 2017/06/22 | 1,385 | 1,385 | 1,373 | 1,373 | -12 | -0.9% | 2,000 |
| 2017/06/21 | 1,378 | 1,390 | 1,370 | 1,385 | +8 | +0.6% | 24,000 |
| 2017/06/20 | 1,371 | 1,385 | 1,370 | 1,377 | +7 | +0.5% | 21,000 |
| 2017/06/19 | 1,370 | 1,375 | 1,370 | 1,370 | -10 | -0.7% | 11,000 |
| 2017/06/16 | 1,387 | 1,387 | 1,370 | 1,380 | -7 | -0.5% | 5,000 |
| 2017/06/15 | 1,390 | 1,390 | 1,387 | 1,387 | -3 | -0.2% | 10,000 |
| 2017/06/14 | 1,386 | 1,390 | 1,386 | 1,390 | ±0 | ±0% | 7,000 |
| 2017/06/13 | 1,384 | 1,390 | 1,384 | 1,390 | +10 | +0.7% | 6,000 |
| 2017/06/12 | 1,390 | 1,390 | 1,380 | 1,380 | -10 | -0.7% | 6,000 |
| 2017/06/09 | 1,375 | 1,390 | 1,375 | 1,390 | +15 | +1.1% | 23,000 |
| 2017/06/08 | 1,367 | 1,381 | 1,367 | 1,375 | +11 | +0.8% | 6,000 |
| 2017/06/07 | 1,385 | 1,385 | 1,364 | 1,364 | -6 | -0.4% | 2,000 |
| 2017/06/06 | 1,361 | 1,388 | 1,361 | 1,370 | +13 | +1% | 12,000 |
| 2017/06/05 | 1,360 | 1,360 | 1,357 | 1,357 | -3 | -0.2% | 4,000 |
| 2017/06/02 | 1,376 | 1,389 | 1,354 | 1,360 | +62 | +4.8% | 35,000 |
| 2017/06/01 | 1,298 | 1,298 | 1,296 | 1,298 | +15 | +1.2% | 6,000 |
| 2017/05/31 | 1,284 | 1,294 | 1,282 | 1,283 | +2 | +0.2% | 4,000 |
| 2017/05/30 | 1,294 | 1,294 | 1,275 | 1,281 | -13 | -1% | 10,000 |
| 2017/05/29 | 1,295 | 1,295 | 1,294 | 1,294 | -1 | -0.1% | 2,000 |
| 2017/05/26 | 1,296 | 1,296 | 1,276 | 1,295 | -1 | -0.1% | 6,000 |
| 2017/05/25 | 1,299 | 1,299 | 1,296 | 1,296 | +2 | +0.2% | 2,000 |
| 2017/05/24 | 1,289 | 1,294 | 1,289 | 1,294 | +4 | +0.3% | 2,000 |
| 2017/05/23 | 1,290 | 1,290 | 1,290 | 1,290 | - | - | 1,000 |
| 2017/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/19 | 1,250 | 1,284 | 1,250 | 1,284 | +34 | +2.7% | 7,000 |
| 2017/05/18 | 1,276 | 1,276 | 1,240 | 1,250 | -26 | -2% | 14,000 |
| 2017/05/17 | 1,276 | 1,276 | 1,276 | 1,276 | ±0 | ±0% | 1,000 |
| 2017/05/16 | 1,276 | 1,276 | 1,276 | 1,276 | +3 | +0.2% | 1,000 |
| 2017/05/15 | 1,273 | 1,273 | 1,273 | 1,273 | -22 | -1.7% | 1,000 |
| 2017/05/12 | 1,298 | 1,298 | 1,272 | 1,295 | +24 | +1.9% | 6,000 |
| 2017/05/11 | 1,269 | 1,271 | 1,269 | 1,271 | +2 | +0.2% | 3,000 |
| 2017/05/10 | 1,268 | 1,269 | 1,268 | 1,269 | +8 | +0.6% | 6,000 |
| 2017/05/09 | 1,262 | 1,267 | 1,253 | 1,261 | -1 | -0.1% | 8,000 |
| 2017/05/08 | 1,264 | 1,264 | 1,262 | 1,262 | -2 | -0.2% | 3,000 |
| 2017/05/02 | 1,233 | 1,264 | 1,233 | 1,264 | +34 | +2.8% | 3,000 |
| 2017/05/01 | 1,225 | 1,230 | 1,225 | 1,230 | - | - | 2,000 |
| 2017/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/27 | 1,225 | 1,228 | 1,212 | 1,212 | -2 | -0.2% | 4,000 |
1901～
1950
件表示中 / 3685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 | 326,500円 | +1.2% | +1.4% | 3.52% | 11.00倍 | 1.07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 |
| パイオラックス | 213,400円 | -1.6% | -39.8% | 4.31% | 32.03倍 | 0.47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 |
| ジーテクト | 154,500円 | +0.4% | -23.8% | 4.79% | 6.61倍 | 0.35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 | 243,400円 | +26.7% | +5.9% | 1.64% | 7.34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 | 181,400円 | +1.9% | +11.3% | 2.54% | 17.62倍 | 0.46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 |
市場注目の銘柄
チャート関連のコラム
