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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,728 | 1,753 | 1,679 | 1,683 | -57 | -3.3% | 76,800 |
2023/12/07 | 1,749 | 1,778 | 1,733 | 1,740 | -24 | -1.4% | 50,200 |
2023/12/06 | 1,741 | 1,774 | 1,741 | 1,764 | +28 | +1.6% | 38,600 |
2023/12/05 | 1,763 | 1,785 | 1,733 | 1,736 | -62 | -3.4% | 88,900 |
2023/12/04 | 1,795 | 1,800 | 1,737 | 1,798 | +33 | +1.9% | 85,100 |
2023/12/01 | 1,826 | 1,840 | 1,753 | 1,765 | -61 | -3.3% | 100,300 |
2023/11/30 | 1,768 | 1,848 | 1,766 | 1,826 | +40 | +2.2% | 105,800 |
2023/11/29 | 1,744 | 1,796 | 1,738 | 1,786 | ±0 | ±0% | 68,100 |
2023/11/28 | 1,759 | 1,800 | 1,744 | 1,786 | +28 | +1.6% | 114,700 |
2023/11/27 | 1,701 | 1,762 | 1,701 | 1,758 | +59 | +3.5% | 87,200 |
2023/11/24 | 1,666 | 1,712 | 1,661 | 1,699 | +58 | +3.5% | 113,700 |
2023/11/22 | 1,600 | 1,642 | 1,599 | 1,641 | +28 | +1.7% | 86,600 |
2023/11/21 | 1,577 | 1,619 | 1,577 | 1,613 | +36 | +2.3% | 69,700 |
2023/11/20 | 1,560 | 1,609 | 1,557 | 1,577 | +17 | +1.1% | 62,300 |
2023/11/17 | 1,556 | 1,585 | 1,551 | 1,560 | -29 | -1.8% | 48,000 |
2023/11/16 | 1,579 | 1,596 | 1,556 | 1,589 | -15 | -0.9% | 82,800 |
2023/11/15 | 1,544 | 1,610 | 1,544 | 1,604 | +113 | +7.6% | 224,800 |
2023/11/14 | 1,437 | 1,506 | 1,413 | 1,491 | +78 | +5.5% | 163,700 |
2023/11/13 | 1,436 | 1,459 | 1,410 | 1,413 | -6 | -0.4% | 59,400 |
2023/11/10 | 1,425 | 1,427 | 1,401 | 1,419 | -20 | -1.4% | 32,000 |
2023/11/09 | 1,405 | 1,439 | 1,403 | 1,439 | +22 | +1.6% | 36,100 |
2023/11/08 | 1,419 | 1,459 | 1,410 | 1,417 | +10 | +0.7% | 57,200 |
2023/11/07 | 1,420 | 1,429 | 1,397 | 1,407 | -33 | -2.3% | 72,500 |
2023/11/06 | 1,419 | 1,450 | 1,409 | 1,440 | +62 | +4.5% | 145,100 |
2023/11/02 | 1,346 | 1,402 | 1,346 | 1,378 | +26 | +1.9% | 102,000 |
2023/11/01 | 1,357 | 1,369 | 1,346 | 1,352 | +16 | +1.2% | 55,500 |
2023/10/31 | 1,336 | 1,338 | 1,295 | 1,336 | +14 | +1.1% | 44,900 |
2023/10/30 | 1,334 | 1,359 | 1,305 | 1,322 | -26 | -1.9% | 75,600 |
2023/10/27 | 1,368 | 1,375 | 1,338 | 1,348 | -37 | -2.7% | 102,200 |
2023/10/26 | 1,378 | 1,415 | 1,367 | 1,385 | -23 | -1.6% | 97,300 |
2023/10/25 | 1,374 | 1,442 | 1,374 | 1,408 | +46 | +3.4% | 133,700 |
2023/10/24 | 1,323 | 1,369 | 1,284 | 1,362 | +38 | +2.9% | 125,800 |
2023/10/23 | 1,379 | 1,379 | 1,323 | 1,324 | -85 | -6% | 215,800 |
2023/10/20 | 1,412 | 1,424 | 1,387 | 1,409 | -39 | -2.7% | 179,200 |
2023/10/19 | 1,525 | 1,525 | 1,437 | 1,448 | -103 | -6.6% | 242,400 |
2023/10/18 | 1,431 | 1,558 | 1,410 | 1,551 | +119 | +8.3% | 302,900 |
2023/10/17 | 1,432 | 1,446 | 1,382 | 1,432 | +30 | +2.1% | 188,000 |
2023/10/16 | 1,516 | 1,516 | 1,401 | 1,402 | -128 | -8.4% | 235,300 |
2023/10/13 | 1,525 | 1,563 | 1,452 | 1,530 | -1 | -0.1% | 256,300 |
2023/10/12 | 1,534 | 1,597 | 1,513 | 1,531 | -27 | -1.7% | 263,000 |
2023/10/11 | 1,464 | 1,558 | 1,455 | 1,558 | +94 | +6.4% | 343,000 |
2023/10/10 | 1,500 | 1,500 | 1,445 | 1,464 | -178 | -10.8% | 540,400 |
2023/10/06 | 1,700 | 1,700 | 1,614 | 1,642 | -54 | -3.2% | 137,300 |
2023/10/05 | 1,683 | 1,712 | 1,666 | 1,696 | +45 | +2.7% | 72,100 |
2023/10/04 | 1,680 | 1,682 | 1,634 | 1,651 | -55 | -3.2% | 74,500 |
2023/10/03 | 1,749 | 1,764 | 1,690 | 1,706 | -52 | -3% | 101,900 |
2023/10/02 | 1,770 | 1,806 | 1,758 | 1,758 | -11 | -0.6% | 103,200 |
2023/09/29 | 1,741 | 1,786 | 1,741 | 1,769 | +43 | +2.5% | 71,600 |
2023/09/28 | 1,744 | 1,762 | 1,721 | 1,726 | -34 | -1.9% | 45,600 |
2023/09/27 | 1,698 | 1,763 | 1,694 | 1,760 | +56 | +3.3% | 66,700 |
101~
150
件表示中 / 4249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 | 191,300円 | -31.9% | - | 1.57% | - | 3.38倍 |
|
液晶、半導体、太陽電池製造装置の精密部品加工業。大型高精度品強い。産活法による再建終了 |
日樹工 | 114,300円 | -11.9% | -46.4% | 3.06% | 24.18倍 | 0.53倍 |
|
射出成形機最大手で周辺機器、金型、部品等に展開。専用機は内製、汎用機は外注。海外強化 |
オカダアイヨン | 299,500円 | +12.4% | +35.1% | 2.17% | 13.90倍 | 1.61倍 |
|
破砕・解体用建機メーカー。環境機械も仕入れ販売。米国など海外も拡大中。林業機械会社買収 |
大豊工業 | 84,700円 | +5.3% | -10.4% | 2.36% | 12.88倍 | 0.34倍 |
|
トヨタ系中堅。滑り軸受け(メタル)、ダイカスト製品、金型が3本柱。7割弱がトヨタG向け |
ユーシン精機 | 69,000円 | +2.8% | -13.9% | 2.90% | 14.68倍 | 0.71倍 |
|
プラスチック射出成形品取り出しロボット世界首位、高機能機を軸にシェア約2割。特注機も |
市場注目の銘柄
チャート関連のコラム