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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,281 | 1,327 | 1,273 | 1,320 | +49 | +3.9% | 107,200 |
| 2018/07/17 | 1,304 | 1,310 | 1,266 | 1,271 | -52 | -3.9% | 126,000 |
| 2018/07/13 | 1,320 | 1,340 | 1,304 | 1,323 | +10 | +0.8% | 47,900 |
| 2018/07/12 | 1,284 | 1,314 | 1,276 | 1,313 | +31 | +2.4% | 58,400 |
| 2018/07/11 | 1,282 | 1,303 | 1,252 | 1,282 | -20 | -1.5% | 70,200 |
| 2018/07/10 | 1,221 | 1,316 | 1,221 | 1,302 | +85 | +7% | 181,400 |
| 2018/07/09 | 1,252 | 1,268 | 1,213 | 1,217 | -122 | -9.1% | 286,400 |
| 2018/07/06 | 1,304 | 1,343 | 1,276 | 1,339 | +51 | +4% | 132,000 |
| 2018/07/05 | 1,380 | 1,406 | 1,276 | 1,288 | -109 | -7.8% | 305,200 |
| 2018/07/04 | 1,466 | 1,466 | 1,374 | 1,397 | -71 | -4.8% | 116,500 |
| 2018/07/03 | 1,448 | 1,520 | 1,427 | 1,468 | +27 | +1.9% | 204,600 |
| 2018/07/02 | 1,490 | 1,552 | 1,441 | 1,441 | -19 | -1.3% | 378,500 |
| 2018/06/29 | 1,401 | 1,475 | 1,381 | 1,460 | +71 | +5.1% | 197,600 |
| 2018/06/28 | 1,391 | 1,394 | 1,346 | 1,389 | +17 | +1.2% | 95,100 |
| 2018/06/27 | 1,377 | 1,392 | 1,361 | 1,372 | -5 | -0.4% | 72,200 |
| 2018/06/26 | 1,400 | 1,400 | 1,340 | 1,377 | -42 | -3% | 83,100 |
| 2018/06/25 | 1,439 | 1,449 | 1,413 | 1,419 | +1 | +0.1% | 75,800 |
| 2018/06/22 | 1,450 | 1,451 | 1,406 | 1,418 | -37 | -2.5% | 76,000 |
| 2018/06/21 | 1,464 | 1,484 | 1,451 | 1,455 | +7 | +0.5% | 91,800 |
| 2018/06/20 | 1,460 | 1,469 | 1,400 | 1,448 | -29 | -2% | 132,500 |
| 2018/06/19 | 1,484 | 1,495 | 1,471 | 1,477 | -18 | -1.2% | 92,300 |
| 2018/06/18 | 1,503 | 1,515 | 1,464 | 1,495 | -19 | -1.3% | 94,500 |
| 2018/06/15 | 1,537 | 1,548 | 1,505 | 1,514 | -23 | -1.5% | 92,600 |
| 2018/06/14 | 1,552 | 1,562 | 1,537 | 1,537 | -30 | -1.9% | 71,500 |
| 2018/06/13 | 1,585 | 1,585 | 1,544 | 1,567 | +1 | +0.1% | 55,000 |
| 2018/06/12 | 1,556 | 1,583 | 1,549 | 1,566 | +25 | +1.6% | 70,000 |
| 2018/06/11 | 1,580 | 1,589 | 1,531 | 1,541 | -61 | -3.8% | 135,600 |
| 2018/06/08 | 1,637 | 1,642 | 1,597 | 1,602 | -39 | -2.4% | 81,800 |
| 2018/06/07 | 1,655 | 1,678 | 1,638 | 1,641 | -2 | -0.1% | 62,200 |
| 2018/06/06 | 1,663 | 1,677 | 1,640 | 1,643 | -18 | -1.1% | 54,100 |
| 2018/06/05 | 1,640 | 1,679 | 1,635 | 1,661 | +29 | +1.8% | 100,900 |
| 2018/06/04 | 1,621 | 1,646 | 1,612 | 1,632 | +12 | +0.7% | 59,900 |
| 2018/06/01 | 1,601 | 1,626 | 1,599 | 1,620 | +7 | +0.4% | 49,800 |
| 2018/05/31 | 1,611 | 1,625 | 1,599 | 1,613 | +2 | +0.1% | 31,600 |
| 2018/05/30 | 1,599 | 1,634 | 1,597 | 1,611 | -32 | -1.9% | 43,300 |
| 2018/05/29 | 1,625 | 1,646 | 1,596 | 1,643 | +17 | +1% | 56,500 |
| 2018/05/28 | 1,661 | 1,670 | 1,626 | 1,626 | -33 | -2% | 46,000 |
| 2018/05/25 | 1,624 | 1,660 | 1,624 | 1,659 | +20 | +1.2% | 59,900 |
| 2018/05/24 | 1,628 | 1,649 | 1,616 | 1,639 | +5 | +0.3% | 53,500 |
| 2018/05/23 | 1,663 | 1,676 | 1,629 | 1,634 | -34 | -2% | 73,900 |
| 2018/05/22 | 1,682 | 1,697 | 1,661 | 1,668 | -9 | -0.5% | 89,600 |
| 2018/05/21 | 1,647 | 1,685 | 1,632 | 1,677 | +25 | +1.5% | 100,600 |
| 2018/05/18 | 1,668 | 1,668 | 1,631 | 1,652 | -8 | -0.5% | 65,000 |
| 2018/05/17 | 1,620 | 1,660 | 1,611 | 1,660 | +37 | +2.3% | 80,800 |
| 2018/05/16 | 1,670 | 1,672 | 1,594 | 1,623 | -59 | -3.5% | 207,200 |
| 2018/05/15 | 1,737 | 1,750 | 1,682 | 1,682 | -43 | -2.5% | 157,300 |
| 2018/05/14 | 1,779 | 1,835 | 1,715 | 1,725 | +6 | +0.3% | 308,200 |
| 2018/05/11 | 1,749 | 1,757 | 1,718 | 1,719 | -8 | -0.5% | 89,200 |
| 2018/05/10 | 1,778 | 1,782 | 1,721 | 1,727 | -15 | -0.9% | 156,400 |
| 2018/05/09 | 1,747 | 1,760 | 1,737 | 1,742 | -4 | -0.2% | 109,600 |
1701～
1750
件表示中 / 4533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 | 153,000円 | +60.7% | +999.9% | 2.61% | 15.31倍 | 2.56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 |
| ジャノメ | 112,100円 | +10.1% | +6.1% | 4.91% | 13.35倍 | 0.58倍 |
|
家庭用ミシン１位。日本、タイ、台湾で生産。卓上ロボット、ダイカスト等産業機器が第２の柱 |
| テクノスマート | 162,500円 | -7.3% | -15.6% | 5.42% | 9.34倍 | 0.95倍 |
|
各種フィルム塗工乾燥機、化工機メーカー。中国、台湾、韓国向け比率高い。国内生産体制堅持 |
| ＡＣＳＬ | 134,300円 | +92.5% | - | 0.00% | 703.14倍 | 231.55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 |
| ＡＩメカテック | 319,500円 | +29.8% | +832.1% | 1.41% | 91.57倍 | 2.01倍 |
|
半導体、次世代ディスプレー製造用インクジェット装置（ＩＪＰ）、ＬＣＤ製造装置を手がける |
市場注目の銘柄
チャート関連のコラム
