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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 1,128 | 1,128 | 1,111 | 1,111 | +13 | +1.2% | 5,000 |
| 2015/06/01 | 1,098 | 1,098 | 1,098 | 1,098 | +19 | +1.8% | 1,000 |
| 2015/05/29 | 1,099 | 1,099 | 1,072 | 1,079 | -20 | -1.8% | 6,000 |
| 2015/05/28 | 1,080 | 1,099 | 1,064 | 1,099 | -2 | -0.2% | 8,000 |
| 2015/05/27 | 1,061 | 1,101 | 1,061 | 1,101 | +41 | +3.9% | 14,000 |
| 2015/05/26 | 1,061 | 1,061 | 1,060 | 1,060 | ±0 | ±0% | 3,000 |
| 2015/05/25 | 1,061 | 1,061 | 1,060 | 1,060 | +5 | +0.5% | 9,000 |
| 2015/05/22 | 1,060 | 1,060 | 1,055 | 1,055 | -1 | -0.1% | 2,000 |
| 2015/05/21 | 1,059 | 1,059 | 1,056 | 1,056 | ±0 | ±0% | 2,000 |
| 2015/05/20 | 1,055 | 1,056 | 1,055 | 1,056 | +1 | +0.1% | 3,000 |
| 2015/05/19 | 1,060 | 1,060 | 1,055 | 1,055 | -4 | -0.4% | 4,000 |
| 2015/05/18 | 1,059 | 1,059 | 1,059 | 1,059 | +4 | +0.4% | 1,000 |
| 2015/05/15 | 1,060 | 1,060 | 1,055 | 1,055 | +1 | +0.1% | 3,000 |
| 2015/05/14 | 1,054 | 1,054 | 1,054 | 1,054 | ±0 | ±0% | 1,000 |
| 2015/05/13 | 1,054 | 1,054 | 1,054 | 1,054 | -7 | -0.7% | 2,000 |
| 2015/05/12 | 1,057 | 1,061 | 1,054 | 1,061 | +7 | +0.7% | 4,000 |
| 2015/05/11 | 1,054 | 1,054 | 1,054 | 1,054 | ±0 | ±0% | 5,000 |
| 2015/05/08 | 1,051 | 1,054 | 1,051 | 1,054 | +2 | +0.2% | 2,000 |
| 2015/05/07 | 1,062 | 1,062 | 1,052 | 1,052 | - | - | 2,000 |
| 2015/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/04/28 | 1,058 | 1,058 | 1,050 | 1,050 | -8 | -0.8% | 2,000 |
| 2015/04/27 | 1,058 | 1,058 | 1,058 | 1,058 | +4 | +0.4% | 1,000 |
| 2015/04/24 | 1,054 | 1,054 | 1,054 | 1,054 | ±0 | ±0% | 9,000 |
| 2015/04/23 | 1,048 | 1,054 | 1,048 | 1,054 | +6 | +0.6% | 2,000 |
| 2015/04/22 | 1,048 | 1,048 | 1,048 | 1,048 | ±0 | ±0% | 1,000 |
| 2015/04/21 | 1,048 | 1,048 | 1,048 | 1,048 | ±0 | ±0% | 2,000 |
| 2015/04/20 | 1,048 | 1,048 | 1,045 | 1,048 | +8 | +0.8% | 3,000 |
| 2015/04/17 | 1,040 | 1,040 | 1,040 | 1,040 | ±0 | ±0% | 2,000 |
| 2015/04/16 | 1,040 | 1,040 | 1,040 | 1,040 | +5 | +0.5% | 1,000 |
| 2015/04/15 | 1,035 | 1,035 | 1,035 | 1,035 | ±0 | ±0% | 2,000 |
| 2015/04/14 | 1,057 | 1,057 | 1,035 | 1,035 | -7 | -0.7% | 25,000 |
| 2015/04/13 | 1,043 | 1,043 | 1,042 | 1,042 | -9 | -0.9% | 2,000 |
| 2015/04/10 | 1,060 | 1,060 | 1,051 | 1,051 | -8 | -0.8% | 3,000 |
| 2015/04/09 | 1,059 | 1,059 | 1,059 | 1,059 | ±0 | ±0% | 2,000 |
| 2015/04/08 | 1,059 | 1,059 | 1,059 | 1,059 | ±0 | ±0% | 3,000 |
| 2015/04/07 | 1,059 | 1,059 | 1,059 | 1,059 | +9 | +0.9% | 2,000 |
| 2015/04/06 | 1,050 | 1,050 | 1,050 | 1,050 | -5 | -0.5% | 4,000 |
| 2015/04/03 | 1,050 | 1,055 | 1,050 | 1,055 | +5 | +0.5% | 4,000 |
| 2015/04/02 | 1,050 | 1,055 | 1,050 | 1,050 | +1 | +0.1% | 7,000 |
| 2015/04/01 | 1,045 | 1,049 | 1,045 | 1,049 | +1 | +0.1% | 2,000 |
| 2015/03/31 | 1,048 | 1,048 | 1,048 | 1,048 | +5 | +0.5% | 2,000 |
| 2015/03/30 | 1,043 | 1,043 | 1,043 | 1,043 | +3 | +0.3% | 2,000 |
| 2015/03/27 | 1,042 | 1,042 | 1,040 | 1,040 | ±0 | ±0% | 4,000 |
| 2015/03/26 | 1,040 | 1,040 | 1,040 | 1,040 | ±0 | ±0% | 3,000 |
| 2015/03/25 | 1,040 | 1,040 | 1,040 | 1,040 | -2 | -0.2% | 5,000 |
| 2015/03/24 | 1,040 | 1,042 | 1,040 | 1,042 | +2 | +0.2% | 4,000 |
| 2015/03/23 | 1,040 | 1,040 | 1,040 | 1,040 | ±0 | ±0% | 5,000 |
| 2015/03/20 | 1,037 | 1,041 | 1,037 | 1,040 | +4 | +0.4% | 12,000 |
| 2015/03/19 | 1,036 | 1,036 | 1,036 | 1,036 | -3 | -0.3% | 3,000 |
2501～
2550
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
