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 |
|---|---|---|---|---|---|---|---|
| 2016/07/04 | 961 | 962 | 961 | 962 | +7 | +0.7% | 5,000 |
| 2016/07/01 | 953 | 955 | 953 | 955 | +2 | +0.2% | 3,000 |
| 2016/06/30 | 958 | 958 | 953 | 953 | -12 | -1.2% | 4,000 |
| 2016/06/29 | 965 | 965 | 965 | 965 | +5 | +0.5% | 1,000 |
| 2016/06/28 | 970 | 970 | 955 | 960 | -10 | -1% | 3,000 |
| 2016/06/27 | 951 | 970 | 951 | 970 | +10 | +1% | 6,000 |
| 2016/06/24 | 969 | 969 | 952 | 960 | ±0 | ±0% | 19,000 |
| 2016/06/23 | 960 | 961 | 960 | 960 | ±0 | ±0% | 5,000 |
| 2016/06/22 | 965 | 965 | 960 | 960 | ±0 | ±0% | 9,000 |
| 2016/06/21 | 960 | 968 | 960 | 960 | -5 | -0.5% | 4,000 |
| 2016/06/20 | 967 | 967 | 965 | 965 | +4 | +0.4% | 3,000 |
| 2016/06/17 | 963 | 963 | 961 | 961 | ±0 | ±0% | 3,000 |
| 2016/06/16 | 961 | 961 | 961 | 961 | +1 | +0.1% | 2,000 |
| 2016/06/15 | 960 | 960 | 960 | 960 | -2 | -0.2% | 1,000 |
| 2016/06/14 | 968 | 968 | 962 | 962 | -6 | -0.6% | 7,000 |
| 2016/06/13 | 962 | 968 | 960 | 968 | +6 | +0.6% | 9,000 |
| 2016/06/10 | 962 | 968 | 958 | 962 | ±0 | ±0% | 10,000 |
| 2016/06/09 | 959 | 967 | 959 | 962 | +3 | +0.3% | 23,000 |
| 2016/06/08 | 957 | 959 | 957 | 959 | +1 | +0.1% | 5,000 |
| 2016/06/07 | 956 | 958 | 956 | 958 | +11 | +1.2% | 2,000 |
| 2016/06/06 | 947 | 947 | 947 | 947 | -2 | -0.2% | 2,000 |
| 2016/06/03 | 943 | 952 | 943 | 949 | -3 | -0.3% | 6,000 |
| 2016/06/02 | 959 | 959 | 952 | 952 | +4 | +0.4% | 3,000 |
| 2016/06/01 | 950 | 951 | 948 | 948 | -3 | -0.3% | 8,000 |
| 2016/05/31 | 952 | 952 | 951 | 951 | -1 | -0.1% | 3,000 |
| 2016/05/30 | 951 | 953 | 951 | 952 | -7 | -0.7% | 4,000 |
| 2016/05/27 | 958 | 960 | 958 | 959 | ±0 | ±0% | 6,000 |
| 2016/05/26 | 959 | 959 | 959 | 959 | ±0 | ±0% | 4,000 |
| 2016/05/25 | 959 | 959 | 959 | 959 | +5 | +0.5% | 3,000 |
| 2016/05/24 | 954 | 954 | 954 | 954 | +1 | +0.1% | 2,000 |
| 2016/05/23 | 953 | 953 | 953 | 953 | +5 | +0.5% | 1,000 |
| 2016/05/20 | 948 | 948 | 948 | 948 | ±0 | ±0% | 2,000 |
| 2016/05/19 | 950 | 950 | 945 | 948 | -3 | -0.3% | 12,000 |
| 2016/05/18 | 951 | 951 | 951 | 951 | -1 | -0.1% | 4,000 |
| 2016/05/17 | 952 | 952 | 952 | 952 | -4 | -0.4% | 6,000 |
| 2016/05/16 | 956 | 958 | 956 | 956 | ±0 | ±0% | 3,000 |
| 2016/05/13 | 951 | 956 | 951 | 956 | +4 | +0.4% | 4,000 |
| 2016/05/12 | 955 | 955 | 952 | 952 | ±0 | ±0% | 4,000 |
| 2016/05/11 | 954 | 954 | 950 | 952 | +1 | +0.1% | 4,000 |
| 2016/05/10 | 950 | 952 | 950 | 951 | +1 | +0.1% | 7,000 |
| 2016/05/09 | 950 | 951 | 950 | 950 | ±0 | ±0% | 6,000 |
| 2016/05/06 | 954 | 954 | 950 | 950 | +4 | +0.4% | 7,000 |
| 2016/05/02 | 932 | 946 | 932 | 946 | -6 | -0.6% | 3,000 |
| 2016/04/28 | 950 | 952 | 948 | 952 | +2 | +0.2% | 6,000 |
| 2016/04/27 | 948 | 950 | 948 | 950 | ±0 | ±0% | 3,000 |
| 2016/04/26 | 947 | 950 | 947 | 950 | +3 | +0.3% | 5,000 |
| 2016/04/25 | 949 | 949 | 946 | 947 | +4 | +0.4% | 5,000 |
| 2016/04/22 | 945 | 945 | 942 | 943 | -5 | -0.5% | 7,000 |
| 2016/04/21 | 947 | 948 | 947 | 948 | +8 | +0.9% | 7,000 |
| 2016/04/20 | 939 | 946 | 939 | 940 | +5 | +0.5% | 12,000 |
2201～
2250
件表示中 / 3735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 | 346,000円 | +1.2% | +1.4% | 3.32% | 11.67倍 | 1.13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 |
| ＲＳＴＥＣＨ | 296,500円 | +26.7% | +5.9% | 1.35% | 8.95倍 | 1.15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 |
| ジーテクト | 177,800円 | -0.1% | -3.0% | 5.06% | 6.62倍 | 0.38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 |
| 川田ＴＥＣＨ | 380,500円 | -6.0% | -23.9% | 3.42% | 8.82倍 | 0.73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 |
| パイオラックス | 175,300円 | -2.1% | -41.2% | 5.25% | 37.16倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
