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 |
|---|---|---|---|---|---|---|---|
| 2021/05/14 | 1,632 | 1,646 | 1,581 | 1,612 | +28 | +1.8% | 146,400 |
| 2021/05/13 | 1,644 | 1,659 | 1,584 | 1,584 | -99 | -5.9% | 252,300 |
| 2021/05/12 | 1,724 | 1,752 | 1,656 | 1,683 | -48 | -2.8% | 316,700 |
| 2021/05/11 | 1,727 | 1,735 | 1,715 | 1,731 | -23 | -1.3% | 182,400 |
| 2021/05/10 | 1,739 | 1,775 | 1,729 | 1,754 | ±0 | ±0% | 306,000 |
| 2021/05/07 | 1,724 | 1,763 | 1,690 | 1,754 | +43 | +2.5% | 333,300 |
| 2021/05/06 | 1,656 | 1,714 | 1,627 | 1,711 | +80 | +4.9% | 273,000 |
| 2021/04/30 | 1,646 | 1,651 | 1,618 | 1,631 | -26 | -1.6% | 164,500 |
| 2021/04/28 | 1,646 | 1,668 | 1,627 | 1,657 | +4 | +0.2% | 251,800 |
| 2021/04/27 | 1,724 | 1,726 | 1,653 | 1,653 | -57 | -3.3% | 227,200 |
| 2021/04/26 | 1,727 | 1,755 | 1,705 | 1,710 | -2 | -0.1% | 229,400 |
| 2021/04/23 | 1,745 | 1,754 | 1,696 | 1,712 | -58 | -3.3% | 392,900 |
| 2021/04/22 | 1,728 | 1,777 | 1,714 | 1,770 | +82 | +4.9% | 494,300 |
| 2021/04/21 | 1,663 | 1,699 | 1,638 | 1,688 | +6 | +0.4% | 361,100 |
| 2021/04/20 | 1,665 | 1,719 | 1,652 | 1,682 | -21 | -1.2% | 450,700 |
| 2021/04/19 | 1,660 | 1,749 | 1,647 | 1,703 | +139 | +8.9% | 1,018,500 |
| 2021/04/16 | 1,534 | 1,571 | 1,526 | 1,564 | +51 | +3.4% | 193,000 |
| 2021/04/15 | 1,519 | 1,529 | 1,495 | 1,513 | -6 | -0.4% | 132,200 |
| 2021/04/14 | 1,540 | 1,556 | 1,512 | 1,519 | -25 | -1.6% | 158,300 |
| 2021/04/13 | 1,579 | 1,583 | 1,536 | 1,544 | -10 | -0.6% | 216,400 |
| 2021/04/12 | 1,600 | 1,625 | 1,535 | 1,554 | -41 | -2.6% | 426,600 |
| 2021/04/09 | 1,610 | 1,639 | 1,588 | 1,595 | -25 | -1.5% | 285,600 |
| 2021/04/08 | 1,607 | 1,647 | 1,572 | 1,620 | -8 | -0.5% | 547,100 |
| 2021/04/07 | 1,490 | 1,634 | 1,487 | 1,628 | +131 | +8.8% | 750,100 |
| 2021/04/06 | 1,559 | 1,570 | 1,486 | 1,497 | -83 | -5.3% | 648,900 |
| 2021/04/05 | 1,510 | 1,595 | 1,510 | 1,580 | +85 | +5.7% | 837,500 |
| 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 |
1051～
1100
件表示中 / 4567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 | 150,300円 | +60.7% | +999.9% | 2.66% | 15.05倍 | 2.51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 |
| 日進工具 | 79,000円 | +2.6% | -1.6% | 3.80% | 16.44倍 | 1.09倍 |
|
切削工具中堅。精密金型や部品加工用途の超硬小径エンドミル特化。自社開発機で生産。無借金 |
| 木村化 | 95,500円 | -3.5% | -15.7% | 4.29% | 10.40倍 | 0.99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 |
| 中北製 | 511,000円 | +13.6% | +24.1% | 2.15% | 14.51倍 | 0.70倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
| フロイント | 106,400円 | +4.7% | +23.1% | 0.00% | 18.01倍 | 1.17倍 |
|
製薬用造粒・コーティング装置が柱。医薬添加剤・菓子品質保持剤も。全固体電池用装置開発中 |
市場注目の銘柄
チャート関連のコラム
