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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/01 | 1,290 | 1,294 | 1,268 | 1,276 | -15 | -1.2% | 156,500 |
| 2025/03/31 | 1,326 | 1,329 | 1,290 | 1,291 | -87 | -6.3% | 254,300 |
| 2025/03/28 | 1,395 | 1,400 | 1,358 | 1,378 | -17 | -1.2% | 80,200 |
| 2025/03/27 | 1,377 | 1,403 | 1,369 | 1,395 | +6 | +0.4% | 85,700 |
| 2025/03/26 | 1,383 | 1,391 | 1,361 | 1,389 | +12 | +0.9% | 117,000 |
| 2025/03/25 | 1,350 | 1,377 | 1,343 | 1,377 | +42 | +3.1% | 92,800 |
| 2025/03/24 | 1,385 | 1,389 | 1,334 | 1,335 | -36 | -2.6% | 194,600 |
| 2025/03/21 | 1,348 | 1,371 | 1,336 | 1,371 | +15 | +1.1% | 93,400 |
| 2025/03/19 | 1,374 | 1,391 | 1,353 | 1,356 | -19 | -1.4% | 99,900 |
| 2025/03/18 | 1,389 | 1,390 | 1,372 | 1,375 | +4 | +0.3% | 74,500 |
| 2025/03/17 | 1,392 | 1,400 | 1,371 | 1,371 | -15 | -1.1% | 92,900 |
| 2025/03/14 | 1,350 | 1,393 | 1,350 | 1,386 | +26 | +1.9% | 86,100 |
| 2025/03/13 | 1,400 | 1,414 | 1,360 | 1,360 | -22 | -1.6% | 109,400 |
| 2025/03/12 | 1,385 | 1,396 | 1,369 | 1,382 | -5 | -0.4% | 99,200 |
| 2025/03/11 | 1,381 | 1,408 | 1,337 | 1,387 | -40 | -2.8% | 213,200 |
| 2025/03/10 | 1,418 | 1,432 | 1,378 | 1,427 | +9 | +0.6% | 164,300 |
| 2025/03/07 | 1,417 | 1,446 | 1,413 | 1,418 | -29 | -2% | 80,200 |
| 2025/03/06 | 1,466 | 1,485 | 1,427 | 1,447 | -26 | -1.8% | 248,800 |
| 2025/03/05 | 1,551 | 1,561 | 1,461 | 1,473 | +55 | +3.9% | 1,043,300 |
| 2025/03/04 | 1,445 | 1,455 | 1,405 | 1,418 | -48 | -3.3% | 121,100 |
| 2025/03/03 | 1,447 | 1,467 | 1,411 | 1,466 | +42 | +2.9% | 100,200 |
| 2025/02/28 | 1,465 | 1,465 | 1,398 | 1,424 | -81 | -5.4% | 232,300 |
| 2025/02/27 | 1,490 | 1,545 | 1,488 | 1,505 | +15 | +1% | 118,600 |
| 2025/02/26 | 1,442 | 1,490 | 1,440 | 1,490 | +39 | +2.7% | 127,300 |
| 2025/02/25 | 1,450 | 1,472 | 1,450 | 1,451 | -30 | -2% | 63,600 |
| 2025/02/21 | 1,480 | 1,485 | 1,461 | 1,481 | -4 | -0.3% | 55,300 |
| 2025/02/20 | 1,506 | 1,518 | 1,478 | 1,485 | -27 | -1.8% | 78,600 |
| 2025/02/19 | 1,486 | 1,520 | 1,486 | 1,512 | +27 | +1.8% | 58,600 |
1～
50
件表示中 / 4489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 | 117,100円 | +60.0% | +999.9% | 2.56% | 13.92倍 | 1.95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 |
| ＫＶＫ | 186,500円 | +2.4% | -2.3% | 3.75% | 7.86倍 | 0.54倍 |
|
給水栓専業首位メーカー。パナソニック系住宅設備会社が主納入先。中国とフィリピンに工場 |
| 放電精密 | 140,200円 | +11.7% | -4.2% | 1.07% | 37.80倍 | 2.04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 |
| サンデン | 13,000円 | +0.5% | - | 0.00% | - | 0.64倍 |
|
カーエアコン用コンプレッサー世界２位。欧州車軸。ハイセンス傘下。事業再生ＡＤＲで再建中 |
| ＡＣＳＬ | 93,000円 | +92.5% | - | 0.00% | 479.38倍 | 157.63倍 |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
市場注目の銘柄
チャート関連のコラム
