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 |
|---|---|---|---|---|---|---|---|
| 2014/04/02 | 930 | 930 | 930 | 930 | +1 | +0.1% | 2,000 |
| 2014/04/01 | 929 | 929 | 929 | 929 | +6 | +0.7% | 1,000 |
| 2014/03/31 | 925 | 925 | 923 | 923 | +4 | +0.4% | 3,000 |
| 2014/03/28 | 915 | 919 | 915 | 919 | +4 | +0.4% | 10,000 |
| 2014/03/27 | 902 | 915 | 902 | 915 | +15 | +1.7% | 4,000 |
| 2014/03/26 | 890 | 900 | 889 | 900 | ±0 | ±0% | 8,000 |
| 2014/03/25 | 888 | 900 | 887 | 900 | +1 | +0.1% | 6,000 |
| 2014/03/24 | 905 | 905 | 888 | 899 | +9 | +1% | 4,000 |
| 2014/03/20 | 900 | 900 | 890 | 890 | -9 | -1% | 4,000 |
| 2014/03/19 | 902 | 902 | 890 | 899 | -3 | -0.3% | 5,000 |
| 2014/03/18 | 907 | 907 | 902 | 902 | +2 | +0.2% | 2,000 |
| 2014/03/17 | 905 | 905 | 900 | 900 | -5 | -0.6% | 4,000 |
| 2014/03/14 | 914 | 914 | 905 | 905 | - | - | 6,000 |
| 2014/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/12 | 918 | 918 | 915 | 916 | ±0 | ±0% | 7,000 |
| 2014/03/11 | 918 | 918 | 916 | 916 | -2 | -0.2% | 3,000 |
| 2014/03/10 | 918 | 918 | 918 | 918 | -6 | -0.6% | 3,000 |
| 2014/03/07 | 913 | 925 | 913 | 924 | -8 | -0.9% | 65,000 |
| 2014/03/06 | 931 | 932 | 931 | 932 | ±0 | ±0% | 2,000 |
| 2014/03/05 | 939 | 940 | 925 | 932 | -7 | -0.7% | 9,000 |
| 2014/03/04 | 931 | 939 | 930 | 939 | +8 | +0.9% | 5,000 |
| 2014/03/03 | 937 | 940 | 931 | 931 | -10 | -1.1% | 6,000 |
| 2014/02/28 | 941 | 953 | 941 | 941 | -14 | -1.5% | 5,000 |
| 2014/02/27 | 955 | 955 | 955 | 955 | ±0 | ±0% | 3,000 |
| 2014/02/26 | 965 | 965 | 950 | 955 | -31 | -3.1% | 12,000 |
| 2014/02/25 | 999 | 999 | 986 | 986 | -13 | -1.3% | 4,000 |
| 2014/02/24 | 997 | 999 | 994 | 999 | +8 | +0.8% | 7,000 |
| 2014/02/21 | 1,000 | 1,000 | 991 | 991 | -21 | -2.1% | 7,000 |
| 2014/02/20 | 1,000 | 1,012 | 1,000 | 1,012 | -4 | -0.4% | 36,000 |
| 2014/02/19 | 1,016 | 1,016 | 1,016 | 1,016 | ±0 | ±0% | 1,000 |
| 2014/02/18 | 1,016 | 1,016 | 1,015 | 1,016 | +16 | +1.6% | 6,000 |
| 2014/02/17 | 994 | 1,000 | 990 | 1,000 | +2 | +0.2% | 6,000 |
| 2014/02/14 | 1,015 | 1,015 | 983 | 998 | - | - | 9,000 |
| 2014/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/12 | 1,018 | 1,018 | 1,018 | 1,018 | ±0 | ±0% | 2,000 |
| 2014/02/10 | 999 | 1,018 | 999 | 1,018 | - | - | 8,000 |
| 2014/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/06 | 980 | 999 | 980 | 999 | +33 | +3.4% | 3,000 |
| 2014/02/05 | 965 | 979 | 965 | 966 | -14 | -1.4% | 6,000 |
| 2014/02/04 | 967 | 980 | 952 | 980 | -15 | -1.5% | 14,000 |
| 2014/02/03 | 1,000 | 1,000 | 985 | 995 | -5 | -0.5% | 9,000 |
| 2014/01/31 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 3,000 |
| 2014/01/30 | 1,000 | 1,000 | 1,000 | 1,000 | -6 | -0.6% | 2,000 |
| 2014/01/29 | 1,010 | 1,010 | 990 | 1,006 | -7 | -0.7% | 10,000 |
| 2014/01/28 | 973 | 1,013 | 973 | 1,013 | +41 | +4.2% | 12,000 |
| 2014/01/27 | 985 | 985 | 972 | 972 | -43 | -4.2% | 7,000 |
| 2014/01/24 | 1,024 | 1,030 | 1,015 | 1,015 | +1 | +0.1% | 12,000 |
| 2014/01/23 | 1,013 | 1,034 | 1,013 | 1,014 | -21 | -2% | 5,000 |
| 2014/01/22 | 1,020 | 1,035 | 1,014 | 1,035 | +10 | +1% | 5,000 |
| 2014/01/21 | 1,039 | 1,044 | 1,025 | 1,025 | -14 | -1.3% | 10,000 |
2701～
2750
件表示中 / 3683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 | 314,500円 | +1.2% | +1.4% | 3.66% | 10.60倍 | 1.03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 | 156,700円 | +0.4% | -23.8% | 4.72% | 6.71倍 | 0.35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 | 241,800円 | +26.7% | +5.9% | 1.65% | 7.29倍 | 0.93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 | 179,900円 | +1.9% | +11.3% | 2.56% | 17.48倍 | 0.45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 | 294,300円 | +0.7% | +6.3% | 4.42% | 5.78倍 | 0.60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
