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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,005 | 1,006 | 1,005 | 1,006 | +1 | +0.1% | 9,000 |
| 2016/09/14 | 1,005 | 1,005 | 1,005 | 1,005 | ±0 | ±0% | 8,000 |
| 2016/09/13 | 1,005 | 1,008 | 1,005 | 1,005 | ±0 | ±0% | 4,000 |
| 2016/09/12 | 1,005 | 1,005 | 1,005 | 1,005 | ±0 | ±0% | 4,000 |
| 2016/09/09 | 1,005 | 1,005 | 1,005 | 1,005 | +1 | +0.1% | 2,000 |
| 2016/09/08 | 1,004 | 1,006 | 1,000 | 1,004 | -1 | -0.1% | 22,000 |
| 2016/09/07 | 1,000 | 1,005 | 995 | 1,005 | +5 | +0.5% | 28,000 |
| 2016/09/06 | 1,004 | 1,010 | 1,000 | 1,000 | ±0 | ±0% | 21,000 |
| 2016/09/05 | 995 | 1,005 | 995 | 1,000 | +5 | +0.5% | 38,000 |
| 2016/09/02 | 993 | 995 | 993 | 995 | +2 | +0.2% | 5,000 |
| 2016/09/01 | 991 | 993 | 991 | 993 | ±0 | ±0% | 11,000 |
| 2016/08/31 | 993 | 994 | 991 | 993 | +2 | +0.2% | 12,000 |
| 2016/08/30 | 983 | 995 | 981 | 991 | +7 | +0.7% | 8,000 |
| 2016/08/29 | 987 | 987 | 983 | 984 | -9 | -0.9% | 8,000 |
| 2016/08/26 | 991 | 995 | 990 | 993 | +2 | +0.2% | 14,000 |
| 2016/08/25 | 993 | 994 | 991 | 991 | -2 | -0.2% | 5,000 |
| 2016/08/24 | 993 | 993 | 990 | 993 | ±0 | ±0% | 7,000 |
| 2016/08/23 | 993 | 994 | 993 | 993 | +3 | +0.3% | 13,000 |
| 2016/08/22 | 995 | 999 | 990 | 990 | ±0 | ±0% | 9,000 |
| 2016/08/19 | 990 | 990 | 990 | 990 | -9 | -0.9% | 4,000 |
| 2016/08/18 | 997 | 999 | 991 | 999 | +3 | +0.3% | 10,000 |
| 2016/08/17 | 990 | 996 | 990 | 996 | +6 | +0.6% | 4,000 |
| 2016/08/16 | 998 | 999 | 990 | 990 | -9 | -0.9% | 5,000 |
| 2016/08/15 | 1,000 | 1,000 | 998 | 999 | +1 | +0.1% | 9,000 |
| 2016/08/12 | 996 | 998 | 987 | 998 | +8 | +0.8% | 8,000 |
| 2016/08/10 | 996 | 998 | 988 | 990 | +9 | +0.9% | 15,000 |
| 2016/08/09 | 981 | 981 | 981 | 981 | -7 | -0.7% | 2,000 |
| 2016/08/08 | 998 | 998 | 988 | 988 | +6 | +0.6% | 4,000 |
| 2016/08/05 | 989 | 997 | 982 | 982 | +4 | +0.4% | 7,000 |
| 2016/08/04 | 988 | 990 | 978 | 978 | -2 | -0.2% | 10,000 |
| 2016/08/03 | 971 | 980 | 971 | 980 | +5 | +0.5% | 6,000 |
| 2016/08/02 | 979 | 985 | 972 | 975 | +5 | +0.5% | 10,000 |
| 2016/08/01 | 970 | 970 | 970 | 970 | ±0 | ±0% | 4,000 |
| 2016/07/29 | 970 | 973 | 970 | 970 | -2 | -0.2% | 8,000 |
| 2016/07/28 | 970 | 979 | 970 | 972 | +1 | +0.1% | 6,000 |
| 2016/07/27 | 978 | 980 | 971 | 971 | -1 | -0.1% | 6,000 |
| 2016/07/26 | 975 | 977 | 972 | 972 | +1 | +0.1% | 17,000 |
| 2016/07/25 | 971 | 971 | 971 | 971 | ±0 | ±0% | 3,000 |
| 2016/07/22 | 975 | 975 | 971 | 971 | +1 | +0.1% | 4,000 |
| 2016/07/21 | 970 | 970 | 970 | 970 | ±0 | ±0% | 5,000 |
| 2016/07/20 | 974 | 974 | 970 | 970 | +1 | +0.1% | 5,000 |
| 2016/07/19 | 965 | 970 | 965 | 969 | -1 | -0.1% | 6,000 |
| 2016/07/15 | 975 | 975 | 970 | 970 | ±0 | ±0% | 11,000 |
| 2016/07/14 | 965 | 970 | 965 | 970 | -3 | -0.3% | 2,000 |
| 2016/07/13 | 969 | 974 | 969 | 973 | +4 | +0.4% | 3,000 |
| 2016/07/12 | 975 | 975 | 957 | 969 | -1 | -0.1% | 6,000 |
| 2016/07/11 | 975 | 975 | 970 | 970 | -3 | -0.3% | 9,000 |
| 2016/07/08 | 973 | 974 | 968 | 973 | +10 | +1% | 11,000 |
| 2016/07/07 | 970 | 970 | 963 | 963 | +3 | +0.3% | 5,000 |
| 2016/07/06 | 960 | 960 | 960 | 960 | +4 | +0.4% | 2,000 |
2001～
2050
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
