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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 2017/04/26 | 1,210 | 1,214 | 1,209 | 1,214 | +14 | +1.2% | 5,000 |
| 2017/04/25 | 1,181 | 1,214 | 1,177 | 1,200 | +9 | +0.8% | 23,000 |
| 2017/04/24 | 1,191 | 1,191 | 1,191 | 1,191 | +11 | +0.9% | 3,000 |
| 2017/04/21 | 1,173 | 1,181 | 1,173 | 1,180 | -11 | -0.9% | 7,000 |
| 2017/04/20 | 1,191 | 1,191 | 1,191 | 1,191 | +20 | +1.7% | 2,000 |
| 2017/04/19 | 1,173 | 1,176 | 1,167 | 1,171 | -5 | -0.4% | 8,000 |
| 2017/04/18 | 1,171 | 1,176 | 1,171 | 1,176 | +8 | +0.7% | 4,000 |
| 2017/04/17 | 1,177 | 1,177 | 1,167 | 1,168 | -9 | -0.8% | 6,000 |
| 2017/04/14 | 1,172 | 1,177 | 1,172 | 1,177 | +5 | +0.4% | 3,000 |
| 2017/04/13 | 1,150 | 1,180 | 1,150 | 1,172 | +22 | +1.9% | 14,000 |
| 2017/04/12 | 1,222 | 1,222 | 1,150 | 1,150 | -65 | -5.3% | 17,000 |
| 2017/04/11 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 3,000 |
| 2017/04/10 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 4,000 |
| 2017/04/07 | 1,214 | 1,215 | 1,214 | 1,215 | +4 | +0.3% | 2,000 |
| 2017/04/06 | 1,280 | 1,300 | 1,211 | 1,211 | -14 | -1.1% | 15,000 |
| 2017/04/05 | 1,220 | 1,226 | 1,220 | 1,225 | -26 | -2.1% | 4,000 |
| 2017/04/04 | 1,227 | 1,251 | 1,226 | 1,251 | +31 | +2.5% | 9,000 |
2001～
2050
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
