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 |
|---|---|---|---|---|---|---|---|
| 2010/07/05 | 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 |
| 2010/05/07 | 505 | 505 | 490 | 492 | -31 | -5.9% | 24,000 |
| 2010/05/06 | 525 | 540 | 523 | 523 | -17 | -3.1% | 14,000 |
| 2010/04/30 | 550 | 550 | 540 | 540 | -20 | -3.6% | 10,000 |
| 2010/04/28 | 560 | 560 | 560 | 560 | +4 | +0.7% | 4,000 |
| 2010/04/27 | 556 | 556 | 526 | 556 | -1 | -0.2% | 12,000 |
| 2010/04/26 | 557 | 557 | 557 | 557 | +1 | +0.2% | 2,000 |
| 2010/04/23 | 559 | 560 | 556 | 556 | +1 | +0.2% | 7,000 |
| 2010/04/22 | 555 | 555 | 555 | 555 | +2 | +0.4% | 7,000 |
| 2010/04/21 | 531 | 553 | 531 | 553 | +12 | +2.2% | 2,000 |
3701～
3750
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
