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 |
|---|---|---|---|---|---|---|---|
| 2018/01/30 | 1,989 | 2,015 | 1,929 | 1,958 | -44 | -2.2% | 203,200 |
| 2018/01/29 | 2,063 | 2,103 | 2,001 | 2,002 | -60 | -2.9% | 134,600 |
| 2018/01/26 | 2,060 | 2,098 | 2,045 | 2,062 | +7 | +0.3% | 99,000 |
| 2018/01/25 | 2,055 | 2,133 | 2,052 | 2,055 | -35 | -1.7% | 147,700 |
| 2018/01/24 | 2,088 | 2,117 | 2,055 | 2,090 | -29 | -1.4% | 269,300 |
| 2018/01/23 | 2,162 | 2,184 | 2,111 | 2,119 | -46 | -2.1% | 213,300 |
| 2018/01/22 | 2,172 | 2,215 | 2,152 | 2,165 | -23 | -1.1% | 210,900 |
| 2018/01/19 | 2,165 | 2,250 | 2,142 | 2,188 | +19 | +0.9% | 232,500 |
| 2018/01/18 | 2,277 | 2,281 | 2,160 | 2,169 | -43 | -1.9% | 258,500 |
| 2018/01/17 | 2,120 | 2,220 | 2,120 | 2,212 | +52 | +2.4% | 223,800 |
| 2018/01/16 | 2,130 | 2,169 | 2,091 | 2,160 | +25 | +1.2% | 266,500 |
| 2018/01/15 | 2,110 | 2,159 | 2,055 | 2,135 | +15 | +0.7% | 302,100 |
| 2018/01/12 | 1,979 | 2,137 | 1,979 | 2,120 | +145 | +7.3% | 674,900 |
| 2018/01/11 | 1,975 | 1,993 | 1,930 | 1,975 | -25 | -1.3% | 260,800 |
| 2018/01/10 | 1,990 | 2,011 | 1,877 | 2,000 | +11 | +0.6% | 498,900 |
| 2018/01/09 | 2,008 | 2,040 | 1,971 | 1,989 | +261 | +15.1% | 1,118,800 |
| 2018/01/05 | 1,790 | 1,790 | 1,727 | 1,728 | -37 | -2.1% | 232,100 |
| 2018/01/04 | 1,714 | 1,800 | 1,714 | 1,765 | +35 | +2% | 412,900 |
| 2017/12/29 | 1,632 | 1,730 | 1,603 | 1,730 | +130 | +8.1% | 390,200 |
| 2017/12/28 | 1,536 | 1,630 | 1,536 | 1,600 | +77 | +5.1% | 474,200 |
| 2017/12/27 | 1,468 | 1,526 | 1,466 | 1,523 | +77 | +5.3% | 261,100 |
| 2017/12/26 | 1,530 | 1,533 | 1,440 | 1,446 | -76 | -5% | 443,100 |
| 2017/12/25 | 1,480 | 1,524 | 1,430 | 1,522 | +41 | +2.8% | 247,300 |
| 2017/12/22 | 1,514 | 1,514 | 1,470 | 1,481 | -33 | -2.2% | 151,400 |
| 2017/12/21 | 1,525 | 1,536 | 1,492 | 1,514 | -2 | -0.1% | 84,500 |
| 2017/12/20 | 1,543 | 1,543 | 1,503 | 1,516 | -14 | -0.9% | 122,400 |
| 2017/12/19 | 1,526 | 1,559 | 1,514 | 1,530 | +5 | +0.3% | 162,200 |
| 2017/12/18 | 1,527 | 1,527 | 1,480 | 1,525 | +28 | +1.9% | 137,700 |
| 2017/12/15 | 1,488 | 1,509 | 1,467 | 1,497 | +21 | +1.4% | 122,600 |
| 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 |
1851～
1900
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 | 149,500円 | +60.7% | +999.9% | 2.68% | 14.97倍 | 2.50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 | 106,600円 | +4.7% | +23.1% | 0.00% | 18.04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 | 67,200円 | +3.7% | +152.7% | 2.98% | 17.29倍 | 0.27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 | 502,000円 | +13.6% | +24.1% | 2.19% | 14.24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 | 179,600円 | -25.8% | -48.5% | 3.90% | 6.18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
