5982: マルゼン(東証2部)
Update: 19,10,11
Yahoo! Finace  楽天証券  戻る
株式基本情報 時価総額 18,573百万円 単元株式 1,000 PER/PBR/配当 7.81 / 0.67 / 20(2.13%) 権利/配当落日 16/02/25 / 15/11/05 年初来高/安 982.0(16/02/04) / 900.0(16/03/01) 上場来高/安 1,251.0(06/01/06) / 297.0(09/03/12) 信用買/売 22,000 / - (-) 株価時系列データ(日足) 2019/10/11 1957.0 2000.0 1957.0 2000.0 700 2019/10/10 1971.0 2019.0 1971.0 2007.0 700 2019/10/09 2033.0 2034.0 1989.0 2021.0 1400 2019/10/08 1969.0 2017.0 1957.0 2010.0 1200 2019/10/07 1947.0 2037.0 1947.0 2019.0 1200 2019/10/04 1955.0 2038.0 1936.0 2037.0 5400 2019/10/03 2019.0 2019.0 2005.0 2005.0 3200 2019/10/02 2019.0 2020.0 1983.0 2019.0 1700 2019/10/01 2010.0 2045.0 2010.0 2031.0 2300 2019/09/30 1955.0 2016.0 1955.0 2010.0 3600 2019/09/27 1965.0 1967.0 1953.0 1954.0 700 2019/09/26 2022.0 2030.0 1980.0 1980.0 3400 2019/09/25 2055.0 2055.0 2001.0 2022.0 2700 2019/09/24 1966.0 2051.0 1939.0 2051.0 15500 2019/09/20 1900.0 1966.0 1866.0 1966.0 29100 2019/09/19 1865.0 1919.0 1857.0 1900.0 12600 2019/09/18 1898.0 1906.0 1851.0 1865.0 5900 2019/09/17 1911.0 1928.0 1886.0 1902.0 3700 2019/09/13 1859.0 1933.0 1841.0 1912.0 14600 2019/09/12 1851.0 1863.0 1821.0 1833.0 7400 2019/09/11 1797.0 1889.0 1776.0 1831.0 15300 2019/09/10 1770.0 1796.0 1755.0 1793.0 18900 2019/09/09 1736.0 1759.0 1701.0 1740.0 34100 2019/09/06 1773.0 1781.0 1721.0 1751.0 16100 2019/09/05 1790.0 1790.0 1733.0 1754.0 10600 2019/09/04 1768.0 1798.0 1660.0 1782.0 27800 2019/09/03 1840.0 1840.0 1776.0 1790.0 19300 2019/09/02 1846.0 1846.0 1821.0 1839.0 9500 2019/08/30 1830.0 1840.0 1815.0 1840.0 1000 2019/08/29 1820.0 1830.0 1810.0 1830.0 5500 2019/08/28 1823.0 1848.0 1823.0 1841.0 5500 2019/08/27 1865.0 1878.0 1825.0 1834.0 10400 2019/08/26 1900.0 1910.0 1851.0 1861.0 10700 2019/08/23 1960.0 1970.0 1933.0 1940.0 6100 2019/08/22 1964.0 1964.0 1960.0 1960.0 600 2019/08/21 1964.0 1969.0 1946.0 1946.0 1800 2019/08/20 1944.0 1973.0 1944.0 1945.0 4800 2019/08/19 1960.0 1996.0 1944.0 1944.0 3300 2019/08/16 1959.0 1965.0 1950.0 1950.0 4900 2019/08/15 1975.0 2033.0 1944.0 1952.0 14500 2019/08/14 2005.0 2005.0 1959.0 1975.0 18900 2019/08/13 2040.0 2043.0 2005.0 2005.0 7900 2019/08/09 2050.0 2070.0 2037.0 2038.0 14300 2019/08/08 2069.0 2093.0 2034.0 2080.0 14100 2019/08/07 2090.0 2100.0 2050.0 2050.0 21000 2019/08/06 2070.0 2187.0 2070.0 2092.0 3100 2019/08/05 2089.0 2089.0 2075.0 2075.0 800 2019/08/02 2087.0 2094.0 2065.0 2091.0 900 2019/08/01 2097.0 2100.0 2073.0 2087.0 1200 2019/07/31 2138.0 2138.0 2100.0 2100.0 3200 2019/07/30 2155.0 2155.0 2150.0 2150.0 300 2019/07/29 2179.0 2180.0 2131.0 2150.0 3500 2019/07/26 2199.0 2199.0 2175.0 2175.0 200 2019/07/25 2196.0 2196.0 2175.0 2175.0 1900 2019/07/24 2191.0 2195.0 2175.0 2175.0 2100 2019/07/23 2225.0 2225.0 2120.0 2141.0 1700 2019/07/22 2168.0 2199.0 2168.0 2175.0 700 2019/07/19 2161.0 2199.0 2155.0 2167.0 2500 2019/07/18 2200.0 2225.0 2181.0 2181.0 2600 2019/07/17 2252.0 2252.0 2222.0 2238.0 2800 2019/07/16 2266.0 2268.0 2252.0 2252.0 1200 2019/07/12 2299.0 2299.0 2262.0 2262.0 3600 2019/07/11 2267.0 2309.0 2263.0 2297.0 3500 2019/07/10 2257.0 2260.0 2257.0 2260.0 800