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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,592 | 1,606 | 1,581 | 1,591 | +15 | +1% | 24,900 |
| 2024/11/29 | 1,577 | 1,597 | 1,572 | 1,576 | -1 | -0.1% | 24,700 |
| 2024/11/28 | 1,561 | 1,596 | 1,540 | 1,577 | -1 | -0.1% | 49,800 |
| 2024/11/27 | 1,612 | 1,616 | 1,568 | 1,578 | -43 | -2.7% | 56,200 |
| 2024/11/26 | 1,630 | 1,652 | 1,600 | 1,621 | -24 | -1.5% | 54,700 |
| 2024/11/25 | 1,633 | 1,683 | 1,624 | 1,645 | +39 | +2.4% | 74,900 |
| 2024/11/22 | 1,605 | 1,630 | 1,601 | 1,606 | +5 | +0.3% | 52,700 |
| 2024/11/21 | 1,591 | 1,617 | 1,577 | 1,601 | +11 | +0.7% | 45,400 |
| 2024/11/20 | 1,558 | 1,607 | 1,558 | 1,590 | +38 | +2.4% | 47,400 |
| 2024/11/19 | 1,550 | 1,594 | 1,545 | 1,552 | +11 | +0.7% | 44,400 |
| 2024/11/18 | 1,555 | 1,564 | 1,539 | 1,541 | -27 | -1.7% | 30,100 |
| 2024/11/15 | 1,575 | 1,588 | 1,550 | 1,568 | -4 | -0.3% | 65,000 |
| 2024/11/14 | 1,618 | 1,630 | 1,565 | 1,572 | -46 | -2.8% | 63,700 |
| 2024/11/13 | 1,636 | 1,649 | 1,608 | 1,618 | -18 | -1.1% | 75,200 |
| 2024/11/12 | 1,647 | 1,673 | 1,623 | 1,636 | -35 | -2.1% | 69,600 |
| 2024/11/11 | 1,714 | 1,729 | 1,668 | 1,671 | -3 | -0.2% | 73,500 |
| 2024/11/08 | 1,720 | 1,731 | 1,673 | 1,674 | -28 | -1.6% | 66,100 |
| 2024/11/07 | 1,733 | 1,753 | 1,692 | 1,702 | -21 | -1.2% | 111,300 |
| 2024/11/06 | 1,666 | 1,731 | 1,657 | 1,723 | +70 | +4.2% | 147,800 |
| 2024/11/05 | 1,622 | 1,683 | 1,611 | 1,653 | +71 | +4.5% | 102,100 |
| 2024/11/01 | 1,615 | 1,631 | 1,582 | 1,582 | -66 | -4% | 75,900 |
| 2024/10/31 | 1,634 | 1,654 | 1,627 | 1,648 | +15 | +0.9% | 60,900 |
| 2024/10/30 | 1,552 | 1,656 | 1,549 | 1,633 | +79 | +5.1% | 168,900 |
| 2024/10/29 | 1,501 | 1,556 | 1,494 | 1,554 | +49 | +3.3% | 74,800 |
| 2024/10/28 | 1,451 | 1,518 | 1,451 | 1,505 | +54 | +3.7% | 63,300 |
| 2024/10/25 | 1,464 | 1,485 | 1,445 | 1,451 | -30 | -2% | 69,100 |
| 2024/10/24 | 1,490 | 1,507 | 1,471 | 1,481 | -33 | -2.2% | 114,400 |
| 2024/10/23 | 1,540 | 1,541 | 1,496 | 1,514 | -35 | -2.3% | 120,600 |
| 2024/10/22 | 1,580 | 1,584 | 1,543 | 1,549 | -34 | -2.1% | 96,000 |
| 2024/10/21 | 1,599 | 1,624 | 1,582 | 1,583 | -16 | -1% | 70,200 |
| 2024/10/18 | 1,622 | 1,648 | 1,596 | 1,599 | -35 | -2.1% | 142,200 |
| 2024/10/17 | 1,590 | 1,696 | 1,590 | 1,634 | +61 | +3.9% | 379,400 |
| 2024/10/16 | 1,650 | 1,668 | 1,560 | 1,573 | -116 | -6.9% | 385,200 |
| 2024/10/15 | 1,678 | 1,735 | 1,640 | 1,689 | +201 | +13.5% | 747,500 |
| 2024/10/11 | 1,503 | 1,529 | 1,488 | 1,488 | -20 | -1.3% | 89,400 |
| 2024/10/10 | 1,547 | 1,547 | 1,505 | 1,508 | -42 | -2.7% | 76,700 |
| 2024/10/09 | 1,541 | 1,566 | 1,535 | 1,550 | +9 | +0.6% | 44,700 |
| 2024/10/08 | 1,547 | 1,568 | 1,534 | 1,541 | -32 | -2% | 66,900 |
| 2024/10/07 | 1,584 | 1,608 | 1,564 | 1,573 | +26 | +1.7% | 73,600 |
| 2024/10/04 | 1,552 | 1,558 | 1,540 | 1,547 | ±0 | ±0% | 52,800 |
| 2024/10/03 | 1,525 | 1,560 | 1,512 | 1,547 | +46 | +3.1% | 96,200 |
| 2024/10/02 | 1,541 | 1,552 | 1,501 | 1,501 | -87 | -5.5% | 188,400 |
| 2024/10/01 | 1,585 | 1,598 | 1,559 | 1,588 | +42 | +2.7% | 64,300 |
| 2024/09/30 | 1,574 | 1,597 | 1,545 | 1,546 | -108 | -6.5% | 109,400 |
| 2024/09/27 | 1,610 | 1,661 | 1,610 | 1,654 | +72 | +4.6% | 89,900 |
| 2024/09/26 | 1,548 | 1,582 | 1,532 | 1,582 | +65 | +4.3% | 79,700 |
| 2024/09/25 | 1,554 | 1,554 | 1,514 | 1,517 | -47 | -3% | 123,400 |
| 2024/09/24 | 1,604 | 1,606 | 1,561 | 1,564 | -30 | -1.9% | 63,700 |
| 2024/09/20 | 1,590 | 1,612 | 1,581 | 1,594 | +52 | +3.4% | 67,600 |
| 2024/09/19 | 1,529 | 1,555 | 1,528 | 1,542 | +31 | +2.1% | 43,000 |
101～
150
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
