マルマエの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,351 | 1,351 | 1,308 | 1,320 | -32 | -2.4% | 119,900 |
| 2025/06/12 | 1,371 | 1,373 | 1,351 | 1,352 | -19 | -1.4% | 59,300 |
| 2025/06/11 | 1,344 | 1,384 | 1,344 | 1,371 | +38 | +2.9% | 93,300 |
| 2025/06/10 | 1,326 | 1,361 | 1,326 | 1,333 | +18 | +1.4% | 102,100 |
| 2025/06/09 | 1,330 | 1,336 | 1,315 | 1,315 | -8 | -0.6% | 49,800 |
| 2025/06/06 | 1,332 | 1,346 | 1,320 | 1,323 | -15 | -1.1% | 55,300 |
| 2025/06/05 | 1,339 | 1,380 | 1,334 | 1,338 | +6 | +0.5% | 163,700 |
| 2025/06/04 | 1,345 | 1,352 | 1,332 | 1,332 | -8 | -0.6% | 67,500 |
| 2025/06/03 | 1,350 | 1,354 | 1,332 | 1,340 | -5 | -0.4% | 87,700 |
| 2025/06/02 | 1,402 | 1,404 | 1,345 | 1,345 | -53 | -3.8% | 165,100 |
| 2025/05/30 | 1,348 | 1,403 | 1,342 | 1,398 | +47 | +3.5% | 192,300 |
| 2025/05/29 | 1,348 | 1,362 | 1,338 | 1,351 | +20 | +1.5% | 139,800 |
| 2025/05/28 | 1,376 | 1,387 | 1,326 | 1,331 | -8 | -0.6% | 199,200 |
| 2025/05/27 | 1,370 | 1,377 | 1,329 | 1,339 | -15 | -1.1% | 285,700 |
| 2025/05/26 | 1,301 | 1,354 | 1,285 | 1,354 | +143 | +11.8% | 517,300 |
| 2025/05/23 | 1,210 | 1,221 | 1,201 | 1,211 | +21 | +1.8% | 80,100 |
| 2025/05/22 | 1,180 | 1,208 | 1,179 | 1,190 | -20 | -1.7% | 49,100 |
| 2025/05/21 | 1,206 | 1,221 | 1,196 | 1,210 | -11 | -0.9% | 89,100 |
| 2025/05/20 | 1,247 | 1,255 | 1,215 | 1,221 | -16 | -1.3% | 104,100 |
| 2025/05/19 | 1,240 | 1,250 | 1,233 | 1,237 | -20 | -1.6% | 84,200 |
| 2025/05/16 | 1,275 | 1,277 | 1,245 | 1,257 | -11 | -0.9% | 77,300 |
| 2025/05/15 | 1,272 | 1,321 | 1,254 | 1,268 | -31 | -2.4% | 170,600 |
| 2025/05/14 | 1,270 | 1,304 | 1,256 | 1,299 | +27 | +2.1% | 91,400 |
| 2025/05/13 | 1,293 | 1,301 | 1,261 | 1,272 | +20 | +1.6% | 117,500 |
| 2025/05/12 | 1,243 | 1,259 | 1,230 | 1,252 | +39 | +3.2% | 82,600 |
| 2025/05/09 | 1,191 | 1,223 | 1,185 | 1,213 | +24 | +2% | 92,400 |
| 2025/05/08 | 1,165 | 1,196 | 1,162 | 1,189 | +25 | +2.1% | 67,900 |
| 2025/05/07 | 1,177 | 1,183 | 1,156 | 1,164 | -7 | -0.6% | 84,100 |
| 2025/05/02 | 1,202 | 1,222 | 1,170 | 1,171 | -26 | -2.2% | 113,600 |
| 2025/05/01 | 1,196 | 1,217 | 1,180 | 1,197 | +28 | +2.4% | 106,000 |
| 2025/04/30 | 1,188 | 1,198 | 1,162 | 1,169 | -15 | -1.3% | 120,700 |
| 2025/04/28 | 1,206 | 1,214 | 1,183 | 1,184 | -16 | -1.3% | 195,800 |
| 2025/04/25 | 1,154 | 1,209 | 1,150 | 1,200 | +76 | +6.8% | 182,300 |
| 2025/04/24 | 1,120 | 1,136 | 1,113 | 1,124 | +34 | +3.1% | 127,000 |
| 2025/04/23 | 1,102 | 1,111 | 1,062 | 1,090 | +47 | +4.5% | 113,400 |
| 2025/04/22 | 1,059 | 1,063 | 1,030 | 1,043 | -5 | -0.5% | 69,200 |
| 2025/04/21 | 1,047 | 1,072 | 1,042 | 1,048 | -4 | -0.4% | 101,100 |
| 2025/04/18 | 1,067 | 1,083 | 1,047 | 1,052 | -21 | -2% | 110,700 |
| 2025/04/17 | 1,053 | 1,078 | 1,039 | 1,073 | +20 | +1.9% | 66,400 |
| 2025/04/16 | 1,083 | 1,083 | 1,048 | 1,053 | -37 | -3.4% | 112,100 |
| 2025/04/15 | 1,103 | 1,106 | 1,088 | 1,090 | -16 | -1.4% | 82,000 |
| 2025/04/14 | 1,101 | 1,139 | 1,098 | 1,106 | +21 | +1.9% | 124,400 |
| 2025/04/11 | 1,041 | 1,097 | 1,034 | 1,085 | -16 | -1.5% | 119,800 |
| 2025/04/10 | 1,140 | 1,140 | 1,081 | 1,101 | +109 | +11% | 239,900 |
| 2025/04/09 | 1,025 | 1,059 | 961 | 992 | -57 | -5.4% | 347,700 |
| 2025/04/08 | 1,037 | 1,049 | 1,029 | 1,049 | +150 | +16.7% | 227,100 |
| 2025/04/07 | 895 | 972 | 894 | 899 | -251 | -21.8% | 634,700 |
| 2025/04/04 | 1,198 | 1,201 | 1,081 | 1,150 | -73 | -6% | 429,300 |
| 2025/04/03 | 1,167 | 1,240 | 1,160 | 1,223 | -64 | -5% | 211,200 |
| 2025/04/02 | 1,276 | 1,290 | 1,268 | 1,287 | +11 | +0.9% | 93,000 |
1～
50
件表示中 / 4517件
類似銘柄と比較する
現在ご覧いただいている「マルマエ」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 |
|---|---|---|---|---|---|---|---|---|
| マルマエ | 132,000円 | +60.0% | +999.9% | 2.27% | 15.69倍 | 2.20倍 |
|
半導体、液晶製造装置の真空部品加工。大型高精度品強い。太陽電池用に代わる需要開拓が課題 |
| 放電精密 | 161,900円 | +11.7% | -4.2% | 0.93% | 43.65倍 | 2.35倍 |
|
放電加工専業で国内最大規模。アルミ押出用金型も首位。既存技術生かし航空宇宙分野に注力 |
| 酒井重 | 196,600円 | +7.7% | -16.3% | 5.34% | 18.64倍 | 0.56倍 |
|
ロードローラーなど道路機械の専業大手。大型機に強み。米国、インドネシア、中国で現地生産 |
| 日進工具 | 68,200円 | +2.6% | -1.6% | 4.40% | 14.16倍 | 0.93倍 |
|
切削工具中堅。精密金型や部品加工用途の超硬小径エンドミル特化。自社開発機で生産。無借金 |
| 大豊工業 | 57,700円 | +3.7% | +152.7% | 3.47% | 14.85倍 | 0.24倍 |
|
トヨタ系中堅。滑り軸受け（メタル）、ダイカスト製品、金型が３本柱。７割弱がトヨタＧ向け |
市場注目の銘柄
チャート関連のコラム
