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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 3,150 | 3,160 | 3,105 | 3,160 | +10 | +0.3% | 2,500 |
| 2024/06/07 | 3,075 | 3,160 | 3,075 | 3,150 | +75 | +2.4% | 3,000 |
| 2024/06/06 | 3,000 | 3,145 | 3,000 | 3,075 | +80 | +2.7% | 3,600 |
| 2024/06/05 | 3,090 | 3,090 | 2,995 | 2,995 | -125 | -4% | 9,100 |
| 2024/06/04 | 3,105 | 3,185 | 3,060 | 3,120 | +85 | +2.8% | 4,000 |
| 2024/06/03 | 3,155 | 3,160 | 3,035 | 3,035 | -140 | -4.4% | 15,200 |
| 2024/05/31 | 3,035 | 3,180 | 2,999 | 3,175 | +150 | +5% | 14,600 |
| 2024/05/30 | 3,045 | 3,085 | 2,966 | 3,025 | +30 | +1% | 5,600 |
| 2024/05/29 | 3,040 | 3,080 | 2,995 | 2,995 | -50 | -1.6% | 3,000 |
| 2024/05/28 | 2,969 | 3,090 | 2,936 | 3,045 | +67 | +2.2% | 11,900 |
| 2024/05/27 | 3,015 | 3,085 | 2,900 | 2,978 | +7 | +0.2% | 8,200 |
| 2024/05/24 | 3,015 | 3,020 | 2,963 | 2,971 | -18 | -0.6% | 4,300 |
| 2024/05/23 | 3,000 | 3,050 | 2,962 | 2,989 | -16 | -0.5% | 2,900 |
| 2024/05/22 | 3,035 | 3,090 | 3,000 | 3,005 | -35 | -1.2% | 4,900 |
| 2024/05/21 | 3,015 | 3,095 | 2,986 | 3,040 | -10 | -0.3% | 13,100 |
| 2024/05/20 | 2,945 | 3,200 | 2,938 | 3,050 | +105 | +3.6% | 19,700 |
| 2024/05/17 | 2,940 | 2,950 | 2,908 | 2,945 | -5 | -0.2% | 3,400 |
| 2024/05/16 | 3,060 | 3,060 | 2,920 | 2,950 | -180 | -5.8% | 12,000 |
| 2024/05/15 | 2,990 | 3,275 | 2,990 | 3,130 | +143 | +4.8% | 38,900 |
| 2024/05/14 | 2,976 | 2,990 | 2,938 | 2,987 | +22 | +0.7% | 5,600 |
| 2024/05/13 | 2,988 | 2,990 | 2,930 | 2,965 | -19 | -0.6% | 4,600 |
| 2024/05/10 | 2,953 | 2,990 | 2,940 | 2,984 | +31 | +1% | 6,200 |
| 2024/05/09 | 2,929 | 2,980 | 2,841 | 2,953 | +28 | +1% | 12,900 |
| 2024/05/08 | 2,922 | 2,955 | 2,895 | 2,925 | -5 | -0.2% | 5,000 |
| 2024/05/07 | 2,921 | 2,950 | 2,899 | 2,930 | +14 | +0.5% | 2,700 |
| 2024/05/02 | 2,878 | 2,950 | 2,876 | 2,916 | +30 | +1% | 7,300 |
| 2024/05/01 | 2,913 | 2,913 | 2,869 | 2,886 | -33 | -1.1% | 3,300 |
| 2024/04/30 | 2,935 | 2,935 | 2,900 | 2,919 | -16 | -0.5% | 2,600 |
| 2024/04/26 | 2,882 | 2,987 | 2,882 | 2,935 | +58 | +2% | 11,900 |
| 2024/04/25 | 2,903 | 2,907 | 2,877 | 2,877 | -6 | -0.2% | 2,700 |
| 2024/04/24 | 2,853 | 2,906 | 2,845 | 2,883 | +31 | +1.1% | 2,000 |
| 2024/04/23 | 2,880 | 2,880 | 2,850 | 2,852 | -28 | -1% | 4,100 |
| 2024/04/22 | 2,904 | 2,937 | 2,880 | 2,880 | -41 | -1.4% | 2,300 |
| 2024/04/19 | 2,906 | 2,989 | 2,889 | 2,921 | -8 | -0.3% | 2,900 |
| 2024/04/18 | 2,960 | 2,960 | 2,861 | 2,929 | -31 | -1% | 2,500 |
| 2024/04/17 | 2,937 | 2,994 | 2,903 | 2,960 | +69 | +2.4% | 2,900 |
| 2024/04/16 | 2,879 | 2,993 | 2,879 | 2,891 | -38 | -1.3% | 5,600 |
| 2024/04/15 | 2,822 | 2,956 | 2,821 | 2,929 | +89 | +3.1% | 5,200 |
| 2024/04/12 | 2,905 | 2,938 | 2,824 | 2,840 | -59 | -2% | 21,200 |
| 2024/04/11 | 2,885 | 2,989 | 2,885 | 2,899 | -176 | -5.7% | 19,500 |
| 2024/04/10 | 2,982 | 3,100 | 2,950 | 3,075 | +152 | +5.2% | 41,600 |
| 2024/04/09 | 2,930 | 2,963 | 2,921 | 2,923 | +1 | ±0% | 4,000 |
| 2024/04/08 | 2,879 | 2,949 | 2,862 | 2,922 | +43 | +1.5% | 2,600 |
| 2024/04/05 | 2,840 | 2,879 | 2,801 | 2,879 | +37 | +1.3% | 2,000 |
| 2024/04/04 | 2,850 | 2,850 | 2,808 | 2,842 | +15 | +0.5% | 2,600 |
| 2024/04/03 | 2,851 | 2,883 | 2,800 | 2,827 | -40 | -1.4% | 3,600 |
| 2024/04/02 | 2,895 | 2,901 | 2,842 | 2,867 | -28 | -1% | 5,100 |
| 2024/04/01 | 2,998 | 3,035 | 2,892 | 2,895 | -53 | -1.8% | 15,500 |
| 2024/03/29 | 2,956 | 2,997 | 2,929 | 2,948 | +19 | +0.6% | 13,200 |
| 2024/03/28 | 2,958 | 2,961 | 2,891 | 2,929 | +21 | +0.7% | 9,600 |
201～
250
件表示中 / 3673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 | 313,500円 | +6.0% | +25.5% | 2.87% | 10.76倍 | 1.06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 | 153,800円 | +0.4% | -23.8% | 4.81% | 6.58倍 | 0.34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 |
| ＲＳＴＥＣＨ | 244,600円 | +26.7% | +5.9% | 1.64% | 7.38倍 | 0.94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 |
| 長府製 | 174,400円 | +1.9% | +11.3% | 2.64% | 16.94倍 | 0.44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 |
| 川田ＴＥＣＨ | 271,000円 | +0.7% | +6.3% | 4.80% | 5.33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
