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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,487 | 1,500 | 1,475 | 1,485 | -10 | -0.7% | 60,200 |
| 2025/02/17 | 1,528 | 1,532 | 1,495 | 1,495 | -25 | -1.6% | 73,200 |
| 2025/02/14 | 1,522 | 1,528 | 1,501 | 1,520 | -1 | -0.1% | 51,200 |
| 2025/02/13 | 1,525 | 1,532 | 1,509 | 1,521 | -4 | -0.3% | 42,500 |
| 2025/02/12 | 1,515 | 1,525 | 1,497 | 1,525 | +25 | +1.7% | 47,700 |
| 2025/02/10 | 1,481 | 1,510 | 1,470 | 1,500 | +13 | +0.9% | 51,300 |
| 2025/02/07 | 1,490 | 1,500 | 1,476 | 1,487 | -9 | -0.6% | 50,100 |
| 2025/02/06 | 1,510 | 1,515 | 1,496 | 1,496 | -3 | -0.2% | 45,500 |
| 2025/02/05 | 1,525 | 1,540 | 1,496 | 1,499 | -20 | -1.3% | 54,700 |
| 2025/02/04 | 1,490 | 1,533 | 1,490 | 1,519 | +39 | +2.6% | 77,500 |
| 2025/02/03 | 1,523 | 1,523 | 1,476 | 1,480 | -74 | -4.8% | 114,300 |
| 2025/01/31 | 1,544 | 1,576 | 1,538 | 1,554 | +18 | +1.2% | 65,200 |
| 2025/01/30 | 1,533 | 1,548 | 1,522 | 1,536 | -21 | -1.3% | 63,200 |
| 2025/01/29 | 1,546 | 1,568 | 1,527 | 1,557 | +48 | +3.2% | 115,100 |
| 2025/01/28 | 1,540 | 1,556 | 1,507 | 1,509 | -111 | -6.9% | 328,200 |
| 2025/01/27 | 1,732 | 1,743 | 1,618 | 1,620 | -123 | -7.1% | 230,000 |
| 2025/01/24 | 1,705 | 1,785 | 1,705 | 1,743 | +17 | +1% | 126,600 |
| 2025/01/23 | 1,750 | 1,750 | 1,697 | 1,726 | -25 | -1.4% | 148,200 |
| 2025/01/22 | 1,700 | 1,765 | 1,700 | 1,751 | +64 | +3.8% | 114,800 |
| 2025/01/21 | 1,685 | 1,705 | 1,673 | 1,687 | +15 | +0.9% | 56,400 |
| 2025/01/20 | 1,679 | 1,705 | 1,657 | 1,672 | -2 | -0.1% | 74,100 |
| 2025/01/17 | 1,663 | 1,690 | 1,626 | 1,674 | +44 | +2.7% | 213,700 |
| 2025/01/16 | 1,652 | 1,687 | 1,602 | 1,630 | +14 | +0.9% | 126,700 |
| 2025/01/15 | 1,603 | 1,642 | 1,593 | 1,616 | -4 | -0.2% | 116,200 |
| 2025/01/14 | 1,703 | 1,730 | 1,612 | 1,620 | -123 | -7.1% | 158,100 |
| 2025/01/10 | 1,748 | 1,802 | 1,741 | 1,743 | -26 | -1.5% | 116,100 |
| 2025/01/09 | 1,766 | 1,787 | 1,751 | 1,769 | -26 | -1.4% | 120,900 |
| 2025/01/08 | 1,756 | 1,798 | 1,725 | 1,795 | +21 | +1.2% | 182,800 |
| 2025/01/07 | 1,641 | 1,780 | 1,636 | 1,774 | +141 | +8.6% | 438,600 |
| 2025/01/06 | 1,630 | 1,653 | 1,591 | 1,633 | +3 | +0.2% | 215,400 |
| 2024/12/30 | 1,622 | 1,747 | 1,611 | 1,630 | +113 | +7.4% | 1,324,400 |
| 2024/12/27 | 1,559 | 1,572 | 1,489 | 1,517 | +56 | +3.8% | 288,300 |
| 2024/12/26 | 1,423 | 1,465 | 1,417 | 1,461 | +31 | +2.2% | 134,300 |
| 2024/12/25 | 1,410 | 1,446 | 1,400 | 1,430 | +27 | +1.9% | 112,400 |
| 2024/12/24 | 1,415 | 1,444 | 1,401 | 1,403 | +4 | +0.3% | 137,500 |
| 2024/12/23 | 1,407 | 1,427 | 1,385 | 1,399 | +22 | +1.6% | 106,300 |
| 2024/12/20 | 1,409 | 1,410 | 1,376 | 1,377 | -42 | -3% | 117,100 |
| 2024/12/19 | 1,434 | 1,438 | 1,409 | 1,419 | -15 | -1% | 63,800 |
| 2024/12/18 | 1,403 | 1,453 | 1,402 | 1,434 | +24 | +1.7% | 90,300 |
| 2024/12/17 | 1,460 | 1,483 | 1,410 | 1,410 | -51 | -3.5% | 167,200 |
| 2024/12/16 | 1,480 | 1,502 | 1,460 | 1,461 | -1 | -0.1% | 70,700 |
| 2024/12/13 | 1,500 | 1,527 | 1,459 | 1,462 | -41 | -2.7% | 128,500 |
| 2024/12/12 | 1,508 | 1,534 | 1,495 | 1,503 | +22 | +1.5% | 79,000 |
| 2024/12/11 | 1,501 | 1,508 | 1,476 | 1,481 | -35 | -2.3% | 87,700 |
| 2024/12/10 | 1,533 | 1,547 | 1,515 | 1,516 | -7 | -0.5% | 51,900 |
| 2024/12/09 | 1,535 | 1,550 | 1,509 | 1,523 | -14 | -0.9% | 49,000 |
| 2024/12/06 | 1,566 | 1,575 | 1,532 | 1,537 | -24 | -1.5% | 45,900 |
| 2024/12/05 | 1,568 | 1,580 | 1,561 | 1,561 | -7 | -0.4% | 21,200 |
| 2024/12/04 | 1,586 | 1,594 | 1,568 | 1,568 | -18 | -1.1% | 21,500 |
| 2024/12/03 | 1,591 | 1,627 | 1,586 | 1,586 | -5 | -0.3% | 36,100 |
51～
100
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
