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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,917 | 1,929 | 1,885 | 1,891 | -12 | -0.6% | 65,200 |
| 2022/11/17 | 1,925 | 1,928 | 1,883 | 1,903 | -55 | -2.8% | 128,500 |
| 2022/11/16 | 1,950 | 1,969 | 1,911 | 1,958 | +40 | +2.1% | 171,800 |
| 2022/11/15 | 1,904 | 1,928 | 1,890 | 1,918 | +10 | +0.5% | 95,400 |
| 2022/11/14 | 1,911 | 1,958 | 1,906 | 1,908 | +42 | +2.3% | 213,400 |
| 2022/11/11 | 1,853 | 1,890 | 1,853 | 1,866 | +58 | +3.2% | 132,700 |
| 2022/11/10 | 1,789 | 1,818 | 1,771 | 1,808 | +1 | +0.1% | 56,100 |
| 2022/11/09 | 1,779 | 1,819 | 1,776 | 1,807 | +34 | +1.9% | 81,000 |
| 2022/11/08 | 1,788 | 1,801 | 1,772 | 1,773 | -8 | -0.4% | 64,300 |
| 2022/11/07 | 1,797 | 1,799 | 1,765 | 1,781 | -11 | -0.6% | 66,400 |
| 2022/11/04 | 1,787 | 1,799 | 1,770 | 1,792 | +3 | +0.2% | 70,400 |
| 2022/11/02 | 1,797 | 1,817 | 1,772 | 1,789 | -9 | -0.5% | 58,100 |
| 2022/11/01 | 1,789 | 1,808 | 1,770 | 1,798 | +14 | +0.8% | 71,600 |
| 2022/10/31 | 1,789 | 1,816 | 1,763 | 1,784 | +18 | +1% | 121,400 |
| 2022/10/28 | 1,740 | 1,772 | 1,714 | 1,766 | +7 | +0.4% | 149,700 |
| 2022/10/27 | 1,699 | 1,772 | 1,691 | 1,759 | +71 | +4.2% | 176,000 |
| 2022/10/26 | 1,721 | 1,730 | 1,688 | 1,688 | +1 | +0.1% | 79,700 |
| 2022/10/25 | 1,686 | 1,697 | 1,652 | 1,687 | +32 | +1.9% | 125,200 |
| 2022/10/24 | 1,664 | 1,694 | 1,655 | 1,655 | +36 | +2.2% | 107,400 |
| 2022/10/21 | 1,648 | 1,653 | 1,617 | 1,619 | -5 | -0.3% | 79,100 |
| 2022/10/20 | 1,650 | 1,661 | 1,620 | 1,624 | -41 | -2.5% | 114,900 |
| 2022/10/19 | 1,681 | 1,702 | 1,665 | 1,665 | -29 | -1.7% | 115,400 |
| 2022/10/18 | 1,673 | 1,715 | 1,656 | 1,694 | +46 | +2.8% | 284,200 |
| 2022/10/17 | 1,529 | 1,650 | 1,524 | 1,648 | +98 | +6.3% | 352,300 |
| 2022/10/14 | 1,589 | 1,615 | 1,547 | 1,550 | -11 | -0.7% | 252,000 |
| 2022/10/13 | 1,543 | 1,564 | 1,504 | 1,561 | +6 | +0.4% | 275,800 |
| 2022/10/12 | 1,598 | 1,619 | 1,545 | 1,555 | -76 | -4.7% | 420,400 |
| 2022/10/11 | 1,547 | 1,675 | 1,519 | 1,631 | -236 | -12.6% | 969,100 |
| 2022/10/07 | 1,876 | 1,906 | 1,865 | 1,867 | -49 | -2.6% | 276,600 |
| 2022/10/06 | 1,870 | 1,932 | 1,854 | 1,916 | +67 | +3.6% | 180,700 |
| 2022/10/05 | 1,876 | 1,876 | 1,845 | 1,849 | -6 | -0.3% | 107,100 |
| 2022/10/04 | 1,850 | 1,875 | 1,842 | 1,855 | +56 | +3.1% | 150,800 |
| 2022/10/03 | 1,740 | 1,799 | 1,710 | 1,799 | +47 | +2.7% | 129,700 |
| 2022/09/30 | 1,744 | 1,790 | 1,742 | 1,752 | -72 | -3.9% | 161,800 |
| 2022/09/29 | 1,854 | 1,863 | 1,798 | 1,824 | +2 | +0.1% | 112,600 |
| 2022/09/28 | 1,842 | 1,853 | 1,795 | 1,822 | -17 | -0.9% | 129,200 |
| 2022/09/27 | 1,821 | 1,853 | 1,821 | 1,839 | +6 | +0.3% | 81,600 |
| 2022/09/26 | 1,877 | 1,877 | 1,820 | 1,833 | -89 | -4.6% | 138,200 |
| 2022/09/22 | 1,904 | 1,940 | 1,904 | 1,922 | -15 | -0.8% | 72,300 |
| 2022/09/21 | 1,960 | 1,961 | 1,913 | 1,937 | -49 | -2.5% | 137,000 |
| 2022/09/20 | 1,995 | 2,017 | 1,982 | 1,986 | +1 | +0.1% | 76,200 |
| 2022/09/16 | 2,031 | 2,040 | 1,985 | 1,985 | -53 | -2.6% | 89,100 |
| 2022/09/15 | 2,020 | 2,049 | 2,019 | 2,038 | +13 | +0.6% | 47,400 |
| 2022/09/14 | 1,981 | 2,034 | 1,975 | 2,025 | -43 | -2.1% | 66,900 |
| 2022/09/13 | 2,030 | 2,068 | 2,025 | 2,068 | +34 | +1.7% | 88,800 |
| 2022/09/12 | 2,029 | 2,053 | 2,019 | 2,034 | +27 | +1.3% | 73,700 |
| 2022/09/09 | 2,031 | 2,047 | 2,007 | 2,007 | +2 | +0.1% | 82,700 |
| 2022/09/08 | 2,024 | 2,029 | 1,990 | 2,005 | +15 | +0.8% | 77,500 |
| 2022/09/07 | 2,000 | 2,000 | 1,963 | 1,990 | -10 | -0.5% | 62,500 |
| 2022/09/06 | 1,981 | 2,015 | 1,962 | 2,000 | +26 | +1.3% | 74,500 |
601～
650
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
