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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,777 | 1,797 | 1,740 | 1,741 | -46 | -2.6% | 136,400 |
| 2025/09/16 | 1,775 | 1,824 | 1,767 | 1,787 | +24 | +1.4% | 140,400 |
| 2025/09/12 | 1,776 | 1,793 | 1,757 | 1,763 | -16 | -0.9% | 121,600 |
| 2025/09/11 | 1,738 | 1,807 | 1,738 | 1,779 | +42 | +2.4% | 241,300 |
| 2025/09/10 | 1,724 | 1,739 | 1,696 | 1,737 | +23 | +1.3% | 104,700 |
| 2025/09/09 | 1,726 | 1,752 | 1,707 | 1,714 | -12 | -0.7% | 176,900 |
| 2025/09/08 | 1,660 | 1,729 | 1,630 | 1,726 | +76 | +4.6% | 308,700 |
| 2025/09/05 | 1,549 | 1,660 | 1,544 | 1,650 | +116 | +7.6% | 393,500 |
| 2025/09/04 | 1,518 | 1,534 | 1,500 | 1,534 | +14 | +0.9% | 105,400 |
| 2025/09/03 | 1,550 | 1,556 | 1,506 | 1,520 | -40 | -2.6% | 152,200 |
| 2025/09/02 | 1,615 | 1,629 | 1,554 | 1,560 | -48 | -3% | 147,800 |
| 2025/09/01 | 1,602 | 1,616 | 1,585 | 1,608 | -12 | -0.7% | 174,900 |
| 2025/08/29 | 1,528 | 1,620 | 1,528 | 1,620 | +97 | +6.4% | 445,800 |
| 2025/08/28 | 1,491 | 1,536 | 1,490 | 1,523 | +28 | +1.9% | 175,400 |
| 2025/08/27 | 1,501 | 1,509 | 1,494 | 1,495 | -8 | -0.5% | 218,600 |
| 2025/08/26 | 1,536 | 1,539 | 1,490 | 1,503 | -12 | -0.8% | 195,300 |
| 2025/08/25 | 1,535 | 1,555 | 1,515 | 1,515 | +12 | +0.8% | 554,100 |
| 2025/08/22 | 1,494 | 1,508 | 1,490 | 1,503 | +12 | +0.8% | 178,400 |
| 2025/08/21 | 1,493 | 1,511 | 1,489 | 1,491 | -20 | -1.3% | 93,000 |
| 2025/08/20 | 1,542 | 1,542 | 1,510 | 1,511 | -47 | -3% | 127,600 |
| 2025/08/19 | 1,527 | 1,563 | 1,526 | 1,558 | -9 | -0.6% | 178,700 |
| 2025/08/18 | 1,570 | 1,592 | 1,563 | 1,567 | +11 | +0.7% | 118,200 |
| 2025/08/15 | 1,510 | 1,573 | 1,510 | 1,556 | +46 | +3% | 215,600 |
| 2025/08/14 | 1,515 | 1,532 | 1,502 | 1,510 | -9 | -0.6% | 71,600 |
| 2025/08/13 | 1,497 | 1,544 | 1,493 | 1,519 | +31 | +2.1% | 119,000 |
| 2025/08/12 | 1,480 | 1,500 | 1,473 | 1,488 | +16 | +1.1% | 117,900 |
| 2025/08/08 | 1,475 | 1,496 | 1,465 | 1,472 | -3 | -0.2% | 122,900 |
| 2025/08/07 | 1,485 | 1,489 | 1,474 | 1,475 | -17 | -1.1% | 94,000 |
| 2025/08/06 | 1,500 | 1,500 | 1,476 | 1,492 | -10 | -0.7% | 147,500 |
| 2025/08/05 | 1,512 | 1,515 | 1,500 | 1,502 | +7 | +0.5% | 97,000 |
| 2025/08/04 | 1,493 | 1,512 | 1,482 | 1,495 | -61 | -3.9% | 184,500 |
| 2025/08/01 | 1,581 | 1,597 | 1,522 | 1,556 | -54 | -3.4% | 280,100 |
| 2025/07/31 | 1,590 | 1,622 | 1,567 | 1,610 | +36 | +2.3% | 221,200 |
| 2025/07/30 | 1,514 | 1,595 | 1,512 | 1,574 | +65 | +4.3% | 213,300 |
| 2025/07/29 | 1,528 | 1,532 | 1,508 | 1,509 | -13 | -0.9% | 66,100 |
| 2025/07/28 | 1,545 | 1,545 | 1,520 | 1,522 | -19 | -1.2% | 77,000 |
| 2025/07/25 | 1,575 | 1,575 | 1,537 | 1,541 | -29 | -1.8% | 97,900 |
| 2025/07/24 | 1,585 | 1,606 | 1,570 | 1,570 | ±0 | ±0% | 132,800 |
| 2025/07/23 | 1,525 | 1,593 | 1,520 | 1,570 | +55 | +3.6% | 197,500 |
| 2025/07/22 | 1,551 | 1,564 | 1,515 | 1,515 | -28 | -1.8% | 130,300 |
| 2025/07/18 | 1,552 | 1,593 | 1,543 | 1,543 | -7 | -0.5% | 232,600 |
| 2025/07/17 | 1,511 | 1,550 | 1,500 | 1,550 | +13 | +0.8% | 179,800 |
| 2025/07/16 | 1,540 | 1,554 | 1,510 | 1,537 | -10 | -0.6% | 172,900 |
| 2025/07/15 | 1,560 | 1,563 | 1,511 | 1,547 | -16 | -1% | 206,500 |
| 2025/07/14 | 1,480 | 1,575 | 1,455 | 1,563 | -37 | -2.3% | 434,600 |
| 2025/07/11 | 1,573 | 1,612 | 1,573 | 1,600 | +38 | +2.4% | 268,900 |
| 2025/07/10 | 1,585 | 1,590 | 1,551 | 1,562 | -15 | -1% | 126,100 |
| 2025/07/09 | 1,546 | 1,577 | 1,532 | 1,577 | +34 | +2.2% | 164,800 |
| 2025/07/08 | 1,485 | 1,549 | 1,485 | 1,543 | +59 | +4% | 135,900 |
| 2025/07/07 | 1,500 | 1,511 | 1,483 | 1,484 | -4 | -0.3% | 84,600 |
1～
50
件表示中 / 4582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 | 174,100円 | +60.7% | +999.9% | 2.30% | 17.43倍 | 2.91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 |
| 藤商事 | 108,300円 | +5.5% | -6.0% | 5.08% | 10.30倍 | 0.48倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
| 電業社 | 515,000円 | -0.3% | -8.8% | 3.50% | 9.70倍 | 0.77倍 |
|
ポンプ大手５社の一角で官公需に強み。送風機と２本柱。海外は中東深耕、インドに生産拠点 |
| ＪＲＣ | 177,000円 | +23.5% | +21.7% | 1.58% | 19.46倍 | 4.84倍 |
|
利益柱の屋外用コンベヤー部品は国内高シェア。工場自動化技術生かしロボットＳＩを育成中 |
| ＹＵＳＨＩＮ | 62,200円 | -4.3% | -13.2% | 3.22% | 14.11倍 | 0.60倍 |
|
プラスチック射出成形品取り出しロボット世界首位、高機能機を軸にシェア約２割。特注機も |
市場注目の銘柄
チャート関連のコラム
