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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 465 | 468 | 465 | 466 | +3 | +0.6% | 7,000 |
| 2010/07/15 | 467 | 467 | 463 | 463 | ±0 | ±0% | 12,000 |
| 2010/07/14 | 463 | 465 | 462 | 463 | +2 | +0.4% | 8,000 |
| 2010/07/13 | 463 | 463 | 461 | 461 | -2 | -0.4% | 9,000 |
| 2010/07/12 | 463 | 463 | 463 | 463 | +3 | +0.7% | 2,000 |
| 2010/07/09 | 457 | 462 | 457 | 460 | -3 | -0.6% | 6,000 |
| 2010/07/08 | 463 | 463 | 463 | 463 | +8 | +1.8% | 2,000 |
| 2010/07/07 | 455 | 455 | 455 | 455 | ±0 | ±0% | 1,000 |
| 2010/07/06 | 459 | 460 | 455 | 455 | -5 | -1.1% | 5,000 |
| 2010/07/05 | 460 | 461 | 460 | 460 | -3 | -0.6% | 4,000 |
| 2010/07/02 | 463 | 463 | 463 | 463 | ±0 | ±0% | 1,000 |
| 2010/07/01 | 463 | 463 | 463 | 463 | +3 | +0.7% | 5,000 |
| 2010/06/30 | 465 | 465 | 460 | 460 | -8 | -1.7% | 2,000 |
| 2010/06/29 | 468 | 468 | 468 | 468 | +8 | +1.7% | 1,000 |
| 2010/06/28 | 460 | 462 | 460 | 460 | ±0 | ±0% | 3,000 |
| 2010/06/25 | 467 | 467 | 460 | 460 | -3 | -0.6% | 20,000 |
| 2010/06/24 | 465 | 465 | 463 | 463 | -2 | -0.4% | 9,000 |
| 2010/06/23 | 463 | 465 | 463 | 465 | +1 | +0.2% | 2,000 |
| 2010/06/22 | 480 | 480 | 464 | 464 | +4 | +0.9% | 10,000 |
| 2010/06/21 | 467 | 467 | 460 | 460 | -15 | -3.2% | 4,000 |
| 2010/06/18 | 475 | 475 | 475 | 475 | - | - | 1,000 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 469 | 469 | 469 | 469 | +7 | +1.5% | 1,000 |
| 2010/06/15 | 455 | 462 | 455 | 462 | +2 | +0.4% | 3,000 |
| 2010/06/14 | 462 | 463 | 460 | 460 | - | - | 4,000 |
| 2010/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/10 | 462 | 462 | 461 | 461 | - | - | 2,000 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 445 | 445 | 445 | 445 | - | - | 2,000 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 445 | 445 | 445 | 445 | ±0 | ±0% | 2,000 |
| 2010/06/02 | 453 | 453 | 445 | 445 | ±0 | ±0% | 3,000 |
| 2010/06/01 | 457 | 457 | 445 | 445 | -8 | -1.8% | 4,000 |
| 2010/05/31 | 440 | 453 | 439 | 453 | +14 | +3.2% | 10,000 |
| 2010/05/28 | 442 | 449 | 439 | 439 | -3 | -0.7% | 10,000 |
| 2010/05/27 | 440 | 442 | 440 | 442 | -3 | -0.7% | 8,000 |
| 2010/05/26 | 450 | 450 | 440 | 445 | -10 | -2.2% | 7,000 |
| 2010/05/25 | 465 | 465 | 455 | 455 | -7 | -1.5% | 5,000 |
| 2010/05/24 | 464 | 464 | 461 | 462 | +19 | +4.3% | 4,000 |
| 2010/05/21 | 450 | 450 | 440 | 443 | -11 | -2.4% | 6,000 |
| 2010/05/20 | 462 | 462 | 454 | 454 | -9 | -1.9% | 11,000 |
| 2010/05/19 | 470 | 472 | 460 | 463 | - | - | 13,000 |
| 2010/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/17 | 468 | 468 | 465 | 465 | -13 | -2.7% | 12,000 |
| 2010/05/14 | 482 | 482 | 478 | 478 | -5 | -1% | 13,000 |
| 2010/05/13 | 489 | 489 | 483 | 483 | -7 | -1.4% | 23,000 |
| 2010/05/12 | 490 | 492 | 484 | 490 | -3 | -0.6% | 12,000 |
| 2010/05/11 | 493 | 494 | 489 | 493 | ±0 | ±0% | 10,000 |
| 2010/05/10 | 479 | 493 | 479 | 493 | +1 | +0.2% | 18,000 |
3601～
3650
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
