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 |
|---|---|---|---|---|---|---|---|
| 2018/06/26 | 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 |
| 2018/05/08 | 1,730 | 1,764 | 1,729 | 1,746 | -3 | -0.2% | 137,300 |
| 2018/05/07 | 1,761 | 1,775 | 1,731 | 1,749 | +64 | +3.8% | 199,000 |
| 2018/05/02 | 1,695 | 1,758 | 1,673 | 1,685 | +1 | +0.1% | 278,400 |
| 2018/05/01 | 1,711 | 1,755 | 1,679 | 1,684 | -32 | -1.9% | 153,000 |
| 2018/04/27 | 1,720 | 1,730 | 1,672 | 1,716 | -1 | -0.1% | 182,500 |
| 2018/04/26 | 1,707 | 1,750 | 1,706 | 1,717 | +43 | +2.6% | 307,100 |
| 2018/04/25 | 1,600 | 1,697 | 1,599 | 1,674 | +47 | +2.9% | 330,800 |
| 2018/04/24 | 1,549 | 1,640 | 1,529 | 1,627 | +101 | +6.6% | 290,900 |
| 2018/04/23 | 1,507 | 1,527 | 1,470 | 1,526 | +19 | +1.3% | 142,000 |
| 2018/04/20 | 1,479 | 1,507 | 1,453 | 1,507 | +3 | +0.2% | 82,600 |
| 2018/04/19 | 1,520 | 1,525 | 1,488 | 1,504 | -10 | -0.7% | 80,100 |
| 2018/04/18 | 1,501 | 1,524 | 1,480 | 1,514 | +23 | +1.5% | 83,700 |
| 2018/04/17 | 1,517 | 1,520 | 1,439 | 1,491 | -25 | -1.6% | 195,100 |
| 2018/04/16 | 1,592 | 1,615 | 1,512 | 1,516 | -71 | -4.5% | 191,100 |
| 2018/04/13 | 1,555 | 1,613 | 1,550 | 1,587 | +29 | +1.9% | 84,300 |
1751～
1800
件表示中 / 4568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 | 151,500円 | +60.7% | +999.9% | 2.64% | 15.16倍 | 2.53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 |
| フロイント | 107,000円 | +4.7% | +23.1% | 0.00% | 18.12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 |
| 大豊工業 | 67,600円 | +3.7% | +152.7% | 2.96% | 17.39倍 | 0.28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 |
| 中北製 | 500,000円 | +13.6% | +24.1% | 2.20% | 14.19倍 | 0.69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 |
| マミヤＯＰ | 180,100円 | -25.8% | -48.5% | 3.89% | 6.20倍 | 0.74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
