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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,688 | 1,764 | 1,688 | 1,764 | +78 | +4.6% | 153,800 |
| 2023/02/01 | 1,697 | 1,703 | 1,664 | 1,686 | ±0 | ±0% | 60,100 |
| 2023/01/31 | 1,678 | 1,690 | 1,660 | 1,686 | +5 | +0.3% | 57,400 |
| 2023/01/30 | 1,701 | 1,710 | 1,680 | 1,681 | -28 | -1.6% | 43,700 |
| 2023/01/27 | 1,723 | 1,731 | 1,680 | 1,709 | -23 | -1.3% | 70,300 |
| 2023/01/26 | 1,694 | 1,740 | 1,694 | 1,732 | +34 | +2% | 77,800 |
| 2023/01/25 | 1,706 | 1,723 | 1,698 | 1,698 | -17 | -1% | 44,400 |
| 2023/01/24 | 1,725 | 1,743 | 1,715 | 1,715 | +22 | +1.3% | 70,100 |
| 2023/01/23 | 1,680 | 1,699 | 1,680 | 1,693 | +23 | +1.4% | 51,000 |
| 2023/01/20 | 1,645 | 1,679 | 1,640 | 1,670 | -12 | -0.7% | 40,000 |
| 2023/01/19 | 1,633 | 1,685 | 1,624 | 1,682 | +40 | +2.4% | 82,500 |
| 2023/01/18 | 1,629 | 1,665 | 1,610 | 1,642 | +12 | +0.7% | 59,600 |
| 2023/01/17 | 1,600 | 1,639 | 1,599 | 1,630 | +45 | +2.8% | 67,800 |
| 2023/01/16 | 1,650 | 1,650 | 1,585 | 1,585 | -55 | -3.4% | 75,300 |
| 2023/01/13 | 1,656 | 1,697 | 1,633 | 1,640 | -34 | -2% | 121,800 |
| 2023/01/12 | 1,643 | 1,724 | 1,628 | 1,674 | +61 | +3.8% | 234,400 |
| 2023/01/11 | 1,627 | 1,652 | 1,613 | 1,613 | -14 | -0.9% | 81,500 |
| 2023/01/10 | 1,659 | 1,674 | 1,626 | 1,627 | +8 | +0.5% | 147,800 |
| 2023/01/06 | 1,550 | 1,638 | 1,535 | 1,619 | +57 | +3.6% | 229,900 |
| 2023/01/05 | 1,535 | 1,608 | 1,533 | 1,562 | +73 | +4.9% | 307,500 |
| 2023/01/04 | 1,532 | 1,547 | 1,489 | 1,489 | -59 | -3.8% | 190,200 |
| 2022/12/30 | 1,595 | 1,632 | 1,538 | 1,548 | +14 | +0.9% | 547,600 |
| 2022/12/29 | 1,478 | 1,568 | 1,455 | 1,534 | +116 | +8.2% | 1,337,500 |
| 2022/12/28 | 1,430 | 1,430 | 1,396 | 1,418 | -20 | -1.4% | 187,600 |
| 2022/12/27 | 1,441 | 1,457 | 1,431 | 1,438 | -3 | -0.2% | 85,700 |
| 2022/12/26 | 1,449 | 1,460 | 1,415 | 1,441 | -11 | -0.8% | 128,400 |
| 2022/12/23 | 1,506 | 1,510 | 1,448 | 1,452 | -80 | -5.2% | 172,300 |
| 2022/12/22 | 1,559 | 1,578 | 1,529 | 1,532 | +2 | +0.1% | 75,800 |
| 2022/12/21 | 1,560 | 1,569 | 1,527 | 1,530 | -48 | -3% | 108,500 |
| 2022/12/20 | 1,651 | 1,658 | 1,546 | 1,578 | -85 | -5.1% | 148,900 |
| 2022/12/19 | 1,672 | 1,693 | 1,662 | 1,663 | -49 | -2.9% | 90,700 |
| 2022/12/16 | 1,748 | 1,748 | 1,709 | 1,712 | -52 | -2.9% | 82,300 |
| 2022/12/15 | 1,774 | 1,785 | 1,763 | 1,764 | -10 | -0.6% | 25,800 |
| 2022/12/14 | 1,767 | 1,789 | 1,757 | 1,774 | +7 | +0.4% | 44,300 |
| 2022/12/13 | 1,798 | 1,819 | 1,767 | 1,767 | -31 | -1.7% | 53,400 |
| 2022/12/12 | 1,805 | 1,815 | 1,782 | 1,798 | -25 | -1.4% | 42,200 |
| 2022/12/09 | 1,790 | 1,827 | 1,785 | 1,823 | +28 | +1.6% | 60,000 |
| 2022/12/08 | 1,792 | 1,801 | 1,756 | 1,795 | -7 | -0.4% | 71,600 |
| 2022/12/07 | 1,817 | 1,827 | 1,802 | 1,802 | -26 | -1.4% | 54,000 |
| 2022/12/06 | 1,844 | 1,859 | 1,822 | 1,828 | -45 | -2.4% | 40,900 |
| 2022/12/05 | 1,874 | 1,887 | 1,862 | 1,873 | -11 | -0.6% | 44,900 |
| 2022/12/02 | 1,904 | 1,908 | 1,880 | 1,884 | -27 | -1.4% | 44,200 |
| 2022/12/01 | 1,951 | 1,962 | 1,911 | 1,911 | +10 | +0.5% | 59,100 |
| 2022/11/30 | 1,907 | 1,944 | 1,900 | 1,901 | -33 | -1.7% | 73,000 |
| 2022/11/29 | 1,894 | 1,934 | 1,886 | 1,934 | +8 | +0.4% | 53,800 |
| 2022/11/28 | 1,956 | 1,956 | 1,925 | 1,926 | -15 | -0.8% | 55,300 |
| 2022/11/25 | 1,931 | 1,955 | 1,926 | 1,941 | +8 | +0.4% | 50,500 |
| 2022/11/24 | 1,906 | 1,946 | 1,906 | 1,933 | +41 | +2.2% | 117,200 |
| 2022/11/22 | 1,878 | 1,900 | 1,862 | 1,892 | +4 | +0.2% | 60,500 |
| 2022/11/21 | 1,890 | 1,907 | 1,883 | 1,888 | -3 | -0.2% | 40,800 |
551～
600
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 | 116,600円 | +60.0% | +999.9% | 2.57% | 13.86倍 | 1.94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 | 186,000円 | +2.4% | -2.3% | 3.76% | 7.84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 | 139,900円 | +11.7% | -4.2% | 1.07% | 37.72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 | 12,500円 | +0.5% | - | 0.00% | - | 0.62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 | 100,200円 | +92.5% | - | 0.00% | 516.49倍 | 169.83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
