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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/04 | 1,520 | 1,530 | 1,488 | 1,488 | -7 | -0.5% | 80,600 |
| 2025/07/03 | 1,513 | 1,525 | 1,486 | 1,495 | +2 | +0.1% | 92,600 |
| 2025/07/02 | 1,489 | 1,508 | 1,467 | 1,493 | -46 | -3% | 171,800 |
| 2025/07/01 | 1,551 | 1,568 | 1,528 | 1,539 | -32 | -2% | 172,700 |
| 2025/06/30 | 1,585 | 1,606 | 1,558 | 1,571 | +13 | +0.8% | 261,600 |
| 2025/06/27 | 1,534 | 1,573 | 1,531 | 1,558 | +47 | +3.1% | 354,200 |
| 2025/06/26 | 1,500 | 1,532 | 1,499 | 1,511 | +11 | +0.7% | 193,500 |
| 2025/06/25 | 1,518 | 1,525 | 1,486 | 1,500 | -12 | -0.8% | 160,300 |
| 2025/06/24 | 1,487 | 1,537 | 1,481 | 1,512 | +37 | +2.5% | 355,500 |
| 2025/06/23 | 1,552 | 1,555 | 1,471 | 1,475 | +53 | +3.7% | 637,200 |
| 2025/06/20 | 1,409 | 1,443 | 1,406 | 1,422 | +13 | +0.9% | 127,300 |
| 2025/06/19 | 1,438 | 1,445 | 1,409 | 1,409 | -26 | -1.8% | 193,400 |
| 2025/06/18 | 1,365 | 1,435 | 1,364 | 1,435 | +69 | +5.1% | 184,700 |
| 2025/06/17 | 1,341 | 1,375 | 1,339 | 1,366 | +38 | +2.9% | 90,000 |
| 2025/06/16 | 1,330 | 1,340 | 1,324 | 1,328 | +8 | +0.6% | 54,100 |
| 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 |
1～
50
件表示中 / 4551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 | 155,600円 | +60.7% | +999.9% | 2.57% | 15.58倍 | 2.60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 |
| ジャノメ | 116,600円 | +10.1% | +6.1% | 4.72% | 13.89倍 | 0.60倍 |
|
家庭用ミシン１位。日本、タイ、台湾で生産。卓上ロボット、ダイカスト等産業機器が第２の柱 |
| テクノスマート | 169,600円 | -7.3% | -15.6% | 5.19% | 9.74倍 | 0.99倍 |
|
各種フィルム塗工乾燥機、化工機メーカー。中国、台湾、韓国向け比率高い。国内生産体制堅持 |
| フロイント | 109,800円 | +4.7% | +23.1% | 0.00% | 18.59倍 | 1.20倍 |
|
製薬用造粒・コーティング装置が柱。医薬添加剤・菓子品質保持剤も。全固体電池用装置開発中 |
| 日樹工 | 90,600円 | -6.9% | +162.4% | 4.08% | 31.69倍 | 0.42倍 |
|
射出成形機最大手で周辺機器、金型、部品等に展開。専用機は内製、汎用機は外注。海外強化 |
市場注目の銘柄
チャート関連のコラム
