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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,116 | 1,116 | 1,102 | 1,102 | +1 | +0.1% | 2,000 |
| 2016/11/30 | 1,101 | 1,101 | 1,093 | 1,101 | -9 | -0.8% | 6,000 |
| 2016/11/29 | 1,110 | 1,110 | 1,110 | 1,110 | +9 | +0.8% | 7,000 |
| 2016/11/28 | 1,101 | 1,101 | 1,101 | 1,101 | -19 | -1.7% | 3,000 |
| 2016/11/25 | 1,111 | 1,120 | 1,111 | 1,120 | +20 | +1.8% | 12,000 |
| 2016/11/24 | 1,072 | 1,100 | 1,072 | 1,100 | +10 | +0.9% | 19,000 |
| 2016/11/22 | 1,110 | 1,110 | 1,085 | 1,090 | -14 | -1.3% | 6,000 |
| 2016/11/21 | 1,103 | 1,104 | 1,092 | 1,104 | -6 | -0.5% | 10,000 |
| 2016/11/18 | 1,110 | 1,110 | 1,110 | 1,110 | ±0 | ±0% | 1,000 |
| 2016/11/17 | 1,111 | 1,111 | 1,110 | 1,110 | +12 | +1.1% | 3,000 |
| 2016/11/16 | 1,098 | 1,100 | 1,098 | 1,098 | -2 | -0.2% | 3,000 |
| 2016/11/15 | 1,090 | 1,100 | 1,090 | 1,100 | ±0 | ±0% | 12,000 |
| 2016/11/14 | 1,090 | 1,100 | 1,090 | 1,100 | +14 | +1.3% | 2,000 |
| 2016/11/11 | 1,074 | 1,100 | 1,074 | 1,086 | -14 | -1.3% | 6,000 |
| 2016/11/10 | 1,108 | 1,114 | 1,100 | 1,100 | +5 | +0.5% | 6,000 |
| 2016/11/09 | 1,094 | 1,116 | 1,070 | 1,095 | +8 | +0.7% | 20,000 |
| 2016/11/08 | 1,062 | 1,087 | 1,062 | 1,087 | +25 | +2.4% | 23,000 |
| 2016/11/07 | 1,062 | 1,083 | 1,062 | 1,062 | +2 | +0.2% | 7,000 |
| 2016/11/04 | 1,060 | 1,060 | 1,060 | 1,060 | -17 | -1.6% | 6,000 |
| 2016/11/02 | 1,095 | 1,098 | 1,075 | 1,077 | -18 | -1.6% | 16,000 |
| 2016/11/01 | 1,079 | 1,095 | 1,079 | 1,095 | +23 | +2.1% | 12,000 |
| 2016/10/31 | 1,065 | 1,072 | 1,065 | 1,072 | +17 | +1.6% | 12,000 |
| 2016/10/28 | 1,051 | 1,055 | 1,032 | 1,055 | +10 | +1% | 5,000 |
| 2016/10/27 | 1,046 | 1,046 | 1,045 | 1,045 | -1 | -0.1% | 3,000 |
| 2016/10/26 | 1,035 | 1,048 | 1,035 | 1,046 | +21 | +2% | 15,000 |
| 2016/10/25 | 1,048 | 1,048 | 1,025 | 1,025 | -23 | -2.2% | 8,000 |
| 2016/10/24 | 1,043 | 1,048 | 1,043 | 1,048 | +8 | +0.8% | 7,000 |
| 2016/10/21 | 1,031 | 1,040 | 1,031 | 1,040 | +19 | +1.9% | 2,000 |
| 2016/10/20 | 1,025 | 1,025 | 1,021 | 1,021 | -5 | -0.5% | 2,000 |
| 2016/10/19 | 1,020 | 1,026 | 1,020 | 1,026 | +6 | +0.6% | 3,000 |
| 2016/10/18 | 1,029 | 1,029 | 1,020 | 1,020 | -4 | -0.4% | 7,000 |
| 2016/10/17 | 1,031 | 1,031 | 1,024 | 1,024 | +1 | +0.1% | 7,000 |
| 2016/10/14 | 1,028 | 1,028 | 1,023 | 1,023 | -7 | -0.7% | 2,000 |
| 2016/10/13 | 1,046 | 1,046 | 1,030 | 1,030 | -16 | -1.5% | 8,000 |
| 2016/10/12 | 1,038 | 1,046 | 1,037 | 1,046 | +18 | +1.8% | 4,000 |
| 2016/10/11 | 1,020 | 1,028 | 1,020 | 1,028 | ±0 | ±0% | 9,000 |
| 2016/10/07 | 1,024 | 1,028 | 1,023 | 1,028 | +4 | +0.4% | 9,000 |
| 2016/10/06 | 1,018 | 1,024 | 1,018 | 1,024 | +6 | +0.6% | 3,000 |
| 2016/10/05 | 1,018 | 1,018 | 1,018 | 1,018 | ±0 | ±0% | 1,000 |
| 2016/10/04 | 1,022 | 1,022 | 1,016 | 1,018 | -2 | -0.2% | 11,000 |
| 2016/10/03 | 1,008 | 1,021 | 1,008 | 1,020 | +15 | +1.5% | 5,000 |
| 2016/09/30 | 1,015 | 1,015 | 1,004 | 1,005 | -10 | -1% | 15,000 |
| 2016/09/29 | 1,017 | 1,017 | 1,015 | 1,015 | -2 | -0.2% | 4,000 |
| 2016/09/28 | 1,018 | 1,018 | 1,017 | 1,017 | ±0 | ±0% | 2,000 |
| 2016/09/27 | 1,015 | 1,017 | 1,005 | 1,017 | +4 | +0.4% | 14,000 |
| 2016/09/26 | 1,005 | 1,013 | 1,005 | 1,013 | +8 | +0.8% | 7,000 |
| 2016/09/23 | 1,008 | 1,010 | 1,005 | 1,005 | ±0 | ±0% | 8,000 |
| 2016/09/21 | 1,005 | 1,005 | 999 | 1,005 | -1 | -0.1% | 9,000 |
| 2016/09/20 | 1,006 | 1,006 | 1,006 | 1,006 | ±0 | ±0% | 3,000 |
| 2016/09/16 | 1,006 | 1,006 | 1,005 | 1,006 | ±0 | ±0% | 4,000 |
1951～
2000
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
