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 |
|---|---|---|---|---|---|---|---|
| 2021/04/02 | 1,374 | 1,497 | 1,360 | 1,495 | +151 | +11.2% | 1,080,700 |
| 2021/04/01 | 1,365 | 1,408 | 1,342 | 1,344 | +3 | +0.2% | 370,200 |
| 2021/03/31 | 1,415 | 1,418 | 1,320 | 1,341 | -37 | -2.7% | 529,600 |
| 2021/03/30 | 1,369 | 1,404 | 1,357 | 1,378 | -5 | -0.4% | 194,600 |
| 2021/03/29 | 1,389 | 1,392 | 1,362 | 1,383 | +21 | +1.5% | 162,200 |
| 2021/03/26 | 1,359 | 1,368 | 1,344 | 1,362 | +21 | +1.6% | 84,400 |
| 2021/03/25 | 1,321 | 1,354 | 1,317 | 1,341 | +6 | +0.4% | 68,400 |
| 2021/03/24 | 1,325 | 1,351 | 1,313 | 1,335 | -20 | -1.5% | 139,700 |
| 2021/03/23 | 1,380 | 1,398 | 1,353 | 1,355 | -19 | -1.4% | 115,700 |
| 2021/03/22 | 1,386 | 1,427 | 1,364 | 1,374 | +15 | +1.1% | 216,900 |
| 2021/03/19 | 1,335 | 1,359 | 1,325 | 1,359 | -4 | -0.3% | 101,000 |
| 2021/03/18 | 1,350 | 1,368 | 1,341 | 1,363 | +31 | +2.3% | 128,100 |
| 2021/03/17 | 1,312 | 1,348 | 1,310 | 1,332 | +14 | +1.1% | 92,700 |
| 2021/03/16 | 1,310 | 1,331 | 1,305 | 1,318 | +10 | +0.8% | 84,300 |
| 2021/03/15 | 1,313 | 1,313 | 1,283 | 1,308 | ±0 | ±0% | 68,100 |
| 2021/03/12 | 1,257 | 1,308 | 1,257 | 1,308 | +56 | +4.5% | 140,500 |
| 2021/03/11 | 1,225 | 1,253 | 1,195 | 1,252 | +27 | +2.2% | 95,300 |
| 2021/03/10 | 1,223 | 1,254 | 1,214 | 1,225 | +32 | +2.7% | 90,100 |
| 2021/03/09 | 1,189 | 1,199 | 1,145 | 1,193 | -17 | -1.4% | 135,400 |
| 2021/03/08 | 1,264 | 1,264 | 1,210 | 1,210 | -22 | -1.8% | 72,800 |
| 2021/03/05 | 1,218 | 1,232 | 1,187 | 1,232 | -16 | -1.3% | 106,600 |
| 2021/03/04 | 1,232 | 1,249 | 1,216 | 1,248 | -10 | -0.8% | 92,900 |
| 2021/03/03 | 1,269 | 1,271 | 1,232 | 1,258 | -12 | -0.9% | 71,100 |
| 2021/03/02 | 1,261 | 1,293 | 1,246 | 1,270 | +22 | +1.8% | 125,000 |
| 2021/03/01 | 1,231 | 1,260 | 1,202 | 1,248 | +27 | +2.2% | 120,300 |
| 2021/02/26 | 1,228 | 1,242 | 1,214 | 1,221 | -44 | -3.5% | 114,700 |
| 2021/02/25 | 1,275 | 1,291 | 1,257 | 1,265 | +23 | +1.9% | 130,700 |
| 2021/02/24 | 1,304 | 1,304 | 1,242 | 1,242 | -62 | -4.8% | 213,100 |
| 2021/02/22 | 1,275 | 1,317 | 1,270 | 1,304 | +59 | +4.7% | 259,500 |
| 2021/02/19 | 1,216 | 1,250 | 1,216 | 1,245 | +11 | +0.9% | 83,700 |
| 2021/02/18 | 1,289 | 1,289 | 1,221 | 1,234 | -44 | -3.4% | 190,100 |
| 2021/02/17 | 1,255 | 1,295 | 1,240 | 1,278 | +21 | +1.7% | 205,400 |
| 2021/02/16 | 1,300 | 1,306 | 1,254 | 1,257 | -38 | -2.9% | 139,400 |
| 2021/02/15 | 1,294 | 1,309 | 1,290 | 1,295 | +3 | +0.2% | 90,300 |
| 2021/02/12 | 1,310 | 1,321 | 1,292 | 1,292 | -2 | -0.2% | 110,600 |
| 2021/02/10 | 1,316 | 1,321 | 1,294 | 1,294 | -22 | -1.7% | 63,800 |
| 2021/02/09 | 1,292 | 1,317 | 1,287 | 1,316 | +15 | +1.2% | 119,500 |
| 2021/02/08 | 1,310 | 1,310 | 1,280 | 1,301 | -11 | -0.8% | 101,400 |
| 2021/02/05 | 1,313 | 1,324 | 1,290 | 1,312 | -1 | -0.1% | 113,800 |
| 2021/02/04 | 1,290 | 1,315 | 1,285 | 1,313 | +16 | +1.2% | 72,500 |
| 2021/02/03 | 1,335 | 1,343 | 1,291 | 1,297 | -4 | -0.3% | 169,900 |
| 2021/02/02 | 1,265 | 1,303 | 1,248 | 1,301 | +46 | +3.7% | 169,800 |
| 2021/02/01 | 1,231 | 1,270 | 1,226 | 1,255 | +20 | +1.6% | 131,300 |
| 2021/01/29 | 1,290 | 1,318 | 1,233 | 1,235 | -38 | -3% | 193,900 |
| 2021/01/28 | 1,255 | 1,298 | 1,248 | 1,273 | -28 | -2.2% | 225,700 |
| 2021/01/27 | 1,339 | 1,345 | 1,293 | 1,301 | -44 | -3.3% | 185,300 |
| 2021/01/26 | 1,359 | 1,361 | 1,331 | 1,345 | -14 | -1% | 160,000 |
| 2021/01/25 | 1,358 | 1,361 | 1,321 | 1,359 | +9 | +0.7% | 205,900 |
| 2021/01/22 | 1,360 | 1,383 | 1,342 | 1,350 | -17 | -1.2% | 193,900 |
| 2021/01/21 | 1,423 | 1,423 | 1,359 | 1,367 | -33 | -2.4% | 283,900 |
1001～
1050
件表示中 / 4491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 | 118,900円 | +60.0% | +999.9% | 2.52% | 14.14倍 | 1.98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 |
| ＡＣＳＬ | 100,700円 | +92.5% | - | 0.00% | 519.07倍 | 170.68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 |
| 放電精密 | 141,800円 | +11.7% | -4.2% | 1.06% | 38.23倍 | 2.06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 |
| 木村化 | 70,000円 | +9.4% | +25.8% | 4.29% | 7.18倍 | 0.78倍 |
|
化学機械装置の保守・エンジ。蒸発装置強い。核燃料の輸送容器や濃縮関連機器など原発関連も |
| マミヤＯＰ | 136,000円 | +20.5% | +23.9% | 6.62% | 3.05倍 | 0.58倍 |
|
パチンコ周辺機器が主力、ゴルフはシャフトに特化し内外で販売。システム開発事業を育成中 |
市場注目の銘柄
チャート関連のコラム
