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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 2017/07/11 | 1,568 | 1,593 | 1,554 | 1,562 | +9 | +0.6% | 31,000 |
| 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 |
1951～
2000
件表示中 / 3768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 | 353,000円 | +1.2% | +1.4% | 3.26% | 11.90倍 | 1.15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 | 195,400円 | -0.1% | -3.0% | 4.61% | 7.27倍 | 0.42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 |
| 中発条 | 329,500円 | -0.1% | -41.7% | 1.82% | 43.76倍 | 1.08倍 |
|
自動車ばねの大手メーカー。トヨタ系向け６割弱。非自動車向けを強化。海外展開にも積極的 |
| パイオラックス | 185,000円 | -2.1% | -41.2% | 4.97% | 38.52倍 | 0.51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 |
| 川田ＴＥＣＨ | 391,500円 | -6.0% | -23.9% | 3.32% | 9.10倍 | 0.75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
