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 |
|---|---|---|---|---|---|---|---|
| 2024/05/28 | 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 |
| 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 |
301～
350
件表示中 / 3764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 | 351,500円 | +1.2% | +1.4% | 3.27% | 11.85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 | 192,900円 | -0.1% | -3.0% | 4.67% | 7.18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 | 319,000円 | -0.1% | -41.7% | 1.88% | 42.36倍 | 1.05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 | 182,400円 | -2.1% | -41.2% | 5.04% | 37.98倍 | 0.50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 | 386,000円 | -6.0% | -23.9% | 3.37% | 8.98倍 | 0.74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
