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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,450 | 1,502 | 1,450 | 1,476 | +22 | +1.5% | 102,200 |
| 2017/12/13 | 1,489 | 1,506 | 1,444 | 1,454 | -37 | -2.5% | 140,300 |
| 2017/12/12 | 1,515 | 1,569 | 1,491 | 1,491 | -12 | -0.8% | 262,800 |
| 2017/12/11 | 1,487 | 1,518 | 1,470 | 1,503 | +67 | +4.7% | 240,500 |
| 2017/12/08 | 1,477 | 1,486 | 1,423 | 1,436 | -15 | -1% | 232,100 |
| 2017/12/07 | 1,388 | 1,457 | 1,388 | 1,451 | +75 | +5.5% | 244,400 |
| 2017/12/06 | 1,386 | 1,427 | 1,366 | 1,376 | -33 | -2.3% | 207,400 |
| 2017/12/05 | 1,432 | 1,437 | 1,381 | 1,409 | -49 | -3.4% | 246,800 |
| 2017/12/04 | 1,472 | 1,500 | 1,439 | 1,458 | -32 | -2.1% | 176,100 |
| 2017/12/01 | 1,534 | 1,544 | 1,488 | 1,490 | -16 | -1.1% | 192,200 |
| 2017/11/30 | 1,625 | 1,629 | 1,487 | 1,506 | -153 | -9.2% | 506,800 |
| 2017/11/29 | 1,669 | 1,700 | 1,642 | 1,659 | -17 | -1% | 169,800 |
| 2017/11/28 | 1,690 | 1,706 | 1,595 | 1,676 | -45 | -2.6% | 328,600 |
| 2017/11/27 | 1,820 | 1,825 | 1,711 | 1,721 | -70 | -3.9% | 239,800 |
| 2017/11/24 | 1,757 | 1,810 | 1,751 | 1,791 | +40 | +2.3% | 241,100 |
| 2017/11/22 | 1,769 | 1,780 | 1,736 | 1,751 | -1 | -0.1% | 153,400 |
| 2017/11/21 | 1,720 | 1,787 | 1,679 | 1,752 | +36 | +2.1% | 317,500 |
| 2017/11/20 | 1,629 | 1,732 | 1,620 | 1,716 | +116 | +7.3% | 552,200 |
| 2017/11/17 | 1,620 | 1,635 | 1,574 | 1,600 | +34 | +2.2% | 184,100 |
| 2017/11/16 | 1,605 | 1,613 | 1,536 | 1,566 | -67 | -4.1% | 308,500 |
| 2017/11/15 | 1,590 | 1,644 | 1,567 | 1,633 | +72 | +4.6% | 599,900 |
| 2017/11/14 | 1,525 | 1,589 | 1,525 | 1,561 | +36 | +2.4% | 199,800 |
| 2017/11/13 | 1,525 | 1,557 | 1,510 | 1,525 | +9 | +0.6% | 114,000 |
| 2017/11/10 | 1,463 | 1,518 | 1,441 | 1,516 | +48 | +3.3% | 174,900 |
| 2017/11/09 | 1,534 | 1,541 | 1,431 | 1,468 | -66 | -4.3% | 267,100 |
| 2017/11/08 | 1,480 | 1,546 | 1,473 | 1,534 | +49 | +3.3% | 170,200 |
| 2017/11/07 | 1,551 | 1,569 | 1,485 | 1,485 | -92 | -5.8% | 256,500 |
| 2017/11/06 | 1,550 | 1,595 | 1,534 | 1,577 | +10 | +0.6% | 302,900 |
| 2017/11/02 | 1,475 | 1,578 | 1,473 | 1,567 | +104 | +7.1% | 690,000 |
| 2017/11/01 | 1,449 | 1,488 | 1,449 | 1,463 | +20 | +1.4% | 328,100 |
| 2017/10/31 | 1,395 | 1,445 | 1,386 | 1,443 | +64 | +4.6% | 352,200 |
| 2017/10/30 | 1,335 | 1,414 | 1,335 | 1,379 | +59 | +4.5% | 344,100 |
| 2017/10/27 | 1,325 | 1,352 | 1,310 | 1,320 | +3 | +0.2% | 103,300 |
| 2017/10/26 | 1,323 | 1,341 | 1,304 | 1,317 | -11 | -0.8% | 86,600 |
| 2017/10/25 | 1,370 | 1,373 | 1,326 | 1,328 | -43 | -3.1% | 185,100 |
| 2017/10/24 | 1,395 | 1,405 | 1,361 | 1,371 | -24 | -1.7% | 187,100 |
| 2017/10/23 | 1,376 | 1,400 | 1,347 | 1,395 | +25 | +1.8% | 405,200 |
| 2017/10/20 | 1,330 | 1,379 | 1,290 | 1,370 | +65 | +5% | 552,400 |
| 2017/10/19 | 1,227 | 1,307 | 1,227 | 1,305 | +72 | +5.8% | 157,300 |
| 2017/10/18 | 1,251 | 1,271 | 1,230 | 1,233 | -31 | -2.5% | 53,900 |
| 2017/10/17 | 1,258 | 1,277 | 1,243 | 1,264 | +3 | +0.2% | 89,100 |
| 2017/10/16 | 1,288 | 1,291 | 1,260 | 1,261 | -27 | -2.1% | 106,800 |
| 2017/10/13 | 1,316 | 1,316 | 1,259 | 1,288 | -14 | -1.1% | 116,300 |
| 2017/10/12 | 1,330 | 1,333 | 1,267 | 1,302 | -31 | -2.3% | 321,200 |
| 2017/10/11 | 1,350 | 1,355 | 1,282 | 1,333 | +120 | +9.9% | 816,100 |
| 2017/10/10 | 1,171 | 1,220 | 1,171 | 1,213 | +50 | +4.3% | 194,400 |
| 2017/10/06 | 1,167 | 1,192 | 1,163 | 1,163 | -7 | -0.6% | 65,600 |
| 2017/10/05 | 1,171 | 1,199 | 1,166 | 1,170 | ±0 | ±0% | 73,100 |
| 2017/10/04 | 1,195 | 1,202 | 1,161 | 1,170 | -21 | -1.8% | 90,100 |
| 2017/10/03 | 1,225 | 1,245 | 1,172 | 1,191 | -21 | -1.7% | 152,800 |
1801～
1850
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 | 117,300円 | +60.0% | +999.9% | 2.56% | 13.94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 | 141,000円 | +11.7% | -4.2% | 1.06% | 38.02倍 | 2.05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 | 12,500円 | +0.5% | - | 0.00% | - | 0.62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 | 100,900円 | +92.5% | - | 0.00% | 520.10倍 | 171.02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
