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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,887 | 2,961 | 2,834 | 2,908 | +40 | +1.4% | 22,800 |
| 2024/03/26 | 2,829 | 2,900 | 2,800 | 2,868 | +39 | +1.4% | 11,800 |
| 2024/03/25 | 2,795 | 2,832 | 2,790 | 2,829 | +35 | +1.3% | 6,400 |
| 2024/03/22 | 2,822 | 2,833 | 2,732 | 2,794 | -31 | -1.1% | 3,000 |
| 2024/03/21 | 2,780 | 2,851 | 2,780 | 2,825 | +66 | +2.4% | 4,000 |
| 2024/03/19 | 2,803 | 2,835 | 2,756 | 2,759 | -44 | -1.6% | 5,600 |
| 2024/03/18 | 2,836 | 2,850 | 2,803 | 2,803 | -34 | -1.2% | 5,400 |
| 2024/03/15 | 2,880 | 2,918 | 2,837 | 2,837 | -45 | -1.6% | 9,500 |
| 2024/03/14 | 2,770 | 3,000 | 2,744 | 2,882 | +131 | +4.8% | 38,400 |
| 2024/03/13 | 2,747 | 2,797 | 2,747 | 2,751 | +5 | +0.2% | 5,000 |
| 2024/03/12 | 2,722 | 2,750 | 2,687 | 2,746 | +23 | +0.8% | 9,000 |
| 2024/03/11 | 2,731 | 2,774 | 2,721 | 2,723 | -8 | -0.3% | 5,600 |
| 2024/03/08 | 2,710 | 2,777 | 2,697 | 2,731 | +14 | +0.5% | 11,700 |
| 2024/03/07 | 2,733 | 2,748 | 2,716 | 2,717 | -3 | -0.1% | 3,100 |
| 2024/03/06 | 2,752 | 2,760 | 2,701 | 2,720 | -32 | -1.2% | 13,400 |
| 2024/03/05 | 2,756 | 2,780 | 2,746 | 2,752 | -3 | -0.1% | 7,300 |
| 2024/03/04 | 2,718 | 2,785 | 2,718 | 2,755 | +23 | +0.8% | 13,500 |
| 2024/03/01 | 2,751 | 2,752 | 2,726 | 2,732 | +6 | +0.2% | 8,200 |
| 2024/02/29 | 2,712 | 2,766 | 2,712 | 2,726 | +62 | +2.3% | 12,800 |
| 2024/02/28 | 2,658 | 2,744 | 2,653 | 2,664 | -41 | -1.5% | 17,300 |
| 2024/02/27 | 2,688 | 2,740 | 2,687 | 2,705 | +30 | +1.1% | 20,200 |
| 2024/02/26 | 2,751 | 2,751 | 2,661 | 2,675 | -75 | -2.7% | 15,700 |
| 2024/02/22 | 2,769 | 2,784 | 2,732 | 2,750 | -32 | -1.2% | 4,700 |
| 2024/02/21 | 2,771 | 2,782 | 2,762 | 2,782 | +9 | +0.3% | 2,600 |
| 2024/02/20 | 2,769 | 2,777 | 2,716 | 2,773 | +17 | +0.6% | 8,800 |
| 2024/02/19 | 2,709 | 2,777 | 2,709 | 2,756 | +41 | +1.5% | 9,500 |
| 2024/02/16 | 2,776 | 2,781 | 2,682 | 2,715 | -48 | -1.7% | 20,700 |
| 2024/02/15 | 2,844 | 2,844 | 2,720 | 2,763 | -81 | -2.8% | 9,100 |
| 2024/02/14 | 2,885 | 2,903 | 2,826 | 2,844 | -34 | -1.2% | 10,200 |
| 2024/02/13 | 2,899 | 2,921 | 2,873 | 2,878 | -13 | -0.4% | 13,500 |
| 2024/02/09 | 2,850 | 2,922 | 2,836 | 2,891 | +41 | +1.4% | 10,700 |
| 2024/02/08 | 2,844 | 2,870 | 2,838 | 2,850 | +11 | +0.4% | 14,100 |
| 2024/02/07 | 2,858 | 2,886 | 2,832 | 2,839 | -21 | -0.7% | 18,700 |
| 2024/02/06 | 2,856 | 2,863 | 2,842 | 2,860 | +4 | +0.1% | 10,400 |
| 2024/02/05 | 2,840 | 2,884 | 2,810 | 2,856 | +7 | +0.2% | 11,000 |
| 2024/02/02 | 2,879 | 2,883 | 2,818 | 2,849 | -80 | -2.7% | 18,200 |
| 2024/02/01 | 2,894 | 2,936 | 2,846 | 2,929 | +84 | +3% | 23,600 |
| 2024/01/31 | 2,779 | 2,876 | 2,779 | 2,845 | +78 | +2.8% | 33,700 |
| 2024/01/30 | 2,813 | 2,813 | 2,757 | 2,767 | -20 | -0.7% | 19,500 |
| 2024/01/29 | 2,785 | 2,816 | 2,783 | 2,787 | +10 | +0.4% | 19,500 |
| 2024/01/26 | 2,807 | 2,819 | 2,768 | 2,777 | +2 | +0.1% | 22,200 |
| 2024/01/25 | 2,750 | 2,810 | 2,746 | 2,775 | +25 | +0.9% | 22,300 |
| 2024/01/24 | 2,740 | 2,783 | 2,735 | 2,750 | +8 | +0.3% | 14,300 |
| 2024/01/23 | 2,746 | 2,779 | 2,723 | 2,742 | -9 | -0.3% | 12,000 |
| 2024/01/22 | 2,780 | 2,783 | 2,750 | 2,751 | -29 | -1% | 6,100 |
| 2024/01/19 | 2,797 | 2,800 | 2,780 | 2,780 | +13 | +0.5% | 9,700 |
| 2024/01/18 | 2,776 | 2,780 | 2,760 | 2,767 | -11 | -0.4% | 10,900 |
| 2024/01/17 | 2,680 | 2,795 | 2,680 | 2,778 | +101 | +3.8% | 28,500 |
| 2024/01/16 | 2,719 | 2,719 | 2,672 | 2,677 | -42 | -1.5% | 17,900 |
| 2024/01/15 | 2,723 | 2,751 | 2,700 | 2,719 | -15 | -0.5% | 16,900 |
251～
300
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
