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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,051 | 1,059 | 1,050 | 1,050 | -3 | -0.3% | 15,000 |
| 2015/01/29 | 1,050 | 1,053 | 1,050 | 1,053 | -3 | -0.3% | 3,000 |
| 2015/01/28 | 1,052 | 1,059 | 1,052 | 1,056 | +1 | +0.1% | 15,000 |
| 2015/01/27 | 1,050 | 1,055 | 1,050 | 1,055 | +2 | +0.2% | 5,000 |
| 2015/01/26 | 1,050 | 1,053 | 1,050 | 1,053 | +4 | +0.4% | 8,000 |
| 2015/01/23 | 1,045 | 1,058 | 1,045 | 1,049 | -9 | -0.9% | 13,000 |
| 2015/01/22 | 1,063 | 1,063 | 1,055 | 1,058 | +9 | +0.9% | 3,000 |
| 2015/01/21 | 1,042 | 1,064 | 1,042 | 1,049 | -15 | -1.4% | 12,000 |
| 2015/01/20 | 1,064 | 1,064 | 1,064 | 1,064 | +14 | +1.3% | 3,000 |
| 2015/01/19 | 1,050 | 1,050 | 1,050 | 1,050 | -9 | -0.8% | 1,000 |
| 2015/01/16 | 1,050 | 1,059 | 1,030 | 1,059 | -4 | -0.4% | 9,000 |
| 2015/01/15 | 1,060 | 1,063 | 1,060 | 1,063 | -7 | -0.7% | 4,000 |
| 2015/01/14 | 1,064 | 1,070 | 1,064 | 1,070 | +9 | +0.8% | 2,000 |
| 2015/01/13 | 1,065 | 1,065 | 1,061 | 1,061 | -11 | -1% | 2,000 |
| 2015/01/09 | 1,066 | 1,072 | 1,066 | 1,072 | ±0 | ±0% | 2,000 |
| 2015/01/08 | 1,068 | 1,075 | 1,068 | 1,072 | +4 | +0.4% | 4,000 |
| 2015/01/07 | 1,071 | 1,071 | 1,068 | 1,068 | -3 | -0.3% | 7,000 |
| 2015/01/06 | 1,071 | 1,071 | 1,070 | 1,071 | -5 | -0.5% | 6,000 |
| 2015/01/05 | 1,098 | 1,098 | 1,075 | 1,076 | +8 | +0.7% | 7,000 |
| 2014/12/30 | 1,065 | 1,074 | 1,065 | 1,068 | +3 | +0.3% | 6,000 |
| 2014/12/29 | 1,063 | 1,067 | 1,063 | 1,065 | +3 | +0.3% | 12,000 |
| 2014/12/26 | 1,060 | 1,062 | 1,060 | 1,062 | -4 | -0.4% | 2,000 |
| 2014/12/25 | 1,058 | 1,084 | 1,058 | 1,066 | +9 | +0.9% | 10,000 |
| 2014/12/24 | 1,078 | 1,078 | 1,057 | 1,057 | +2 | +0.2% | 3,000 |
| 2014/12/22 | 1,056 | 1,056 | 1,055 | 1,055 | +4 | +0.4% | 4,000 |
| 2014/12/19 | 1,050 | 1,065 | 1,050 | 1,051 | -6 | -0.6% | 19,000 |
| 2014/12/18 | 1,060 | 1,072 | 1,057 | 1,057 | -11 | -1% | 8,000 |
| 2014/12/17 | 1,059 | 1,068 | 1,050 | 1,068 | +17 | +1.6% | 9,000 |
| 2014/12/16 | 1,051 | 1,054 | 1,051 | 1,051 | -19 | -1.8% | 5,000 |
| 2014/12/15 | 1,058 | 1,070 | 1,058 | 1,070 | +12 | +1.1% | 11,000 |
| 2014/12/12 | 1,050 | 1,058 | 1,050 | 1,058 | +10 | +1% | 4,000 |
| 2014/12/11 | 1,048 | 1,048 | 1,048 | 1,048 | -10 | -0.9% | 3,000 |
| 2014/12/10 | 1,051 | 1,087 | 1,051 | 1,058 | - | - | 6,000 |
| 2014/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/12/08 | 1,045 | 1,068 | 1,045 | 1,068 | +23 | +2.2% | 2,000 |
| 2014/12/05 | 1,042 | 1,046 | 1,021 | 1,045 | -6 | -0.6% | 19,000 |
| 2014/12/04 | 1,051 | 1,051 | 1,051 | 1,051 | ±0 | ±0% | 2,000 |
| 2014/12/03 | 1,050 | 1,068 | 1,050 | 1,051 | +11 | +1.1% | 3,000 |
| 2014/12/02 | 1,052 | 1,052 | 1,040 | 1,040 | -12 | -1.1% | 3,000 |
| 2014/12/01 | 1,039 | 1,069 | 1,039 | 1,052 | -14 | -1.3% | 4,000 |
| 2014/11/28 | 1,066 | 1,066 | 1,066 | 1,066 | -9 | -0.8% | 2,000 |
| 2014/11/27 | 1,080 | 1,080 | 1,075 | 1,075 | -11 | -1% | 4,000 |
| 2014/11/26 | 1,080 | 1,086 | 1,080 | 1,086 | +16 | +1.5% | 7,000 |
| 2014/11/25 | 1,067 | 1,070 | 1,067 | 1,070 | +13 | +1.2% | 5,000 |
| 2014/11/21 | 1,069 | 1,084 | 1,056 | 1,057 | +6 | +0.6% | 5,000 |
| 2014/11/20 | 1,058 | 1,058 | 1,050 | 1,051 | -7 | -0.7% | 5,000 |
| 2014/11/19 | 1,052 | 1,059 | 1,052 | 1,058 | +5 | +0.5% | 5,000 |
| 2014/11/18 | 1,075 | 1,075 | 1,045 | 1,053 | +8 | +0.8% | 7,000 |
| 2014/11/17 | 1,030 | 1,045 | 1,030 | 1,045 | +15 | +1.5% | 3,000 |
| 2014/11/14 | 1,045 | 1,050 | 1,030 | 1,030 | -10 | -1% | 6,000 |
2401～
2450
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
