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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 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 |
| 2017/10/02 | 1,193 | 1,235 | 1,185 | 1,212 | +46 | +3.9% | 165,500 |
| 2017/09/29 | 1,175 | 1,186 | 1,152 | 1,166 | -12 | -1% | 60,700 |
| 2017/09/28 | 1,141 | 1,178 | 1,141 | 1,178 | +33 | +2.9% | 70,400 |
| 2017/09/27 | 1,111 | 1,146 | 1,108 | 1,145 | +31 | +2.8% | 57,300 |
| 2017/09/26 | 1,142 | 1,145 | 1,106 | 1,114 | -44 | -3.8% | 97,400 |
| 2017/09/25 | 1,189 | 1,192 | 1,150 | 1,158 | -8 | -0.7% | 58,400 |
| 2017/09/22 | 1,169 | 1,205 | 1,121 | 1,166 | -2 | -0.2% | 102,700 |
| 2017/09/21 | 1,200 | 1,211 | 1,167 | 1,168 | -30 | -2.5% | 96,600 |
| 2017/09/20 | 1,218 | 1,218 | 1,185 | 1,198 | -21 | -1.7% | 80,300 |
| 2017/09/19 | 1,197 | 1,227 | 1,168 | 1,219 | +72 | +6.3% | 149,400 |
| 2017/09/15 | 1,126 | 1,149 | 1,115 | 1,147 | +39 | +3.5% | 69,800 |
| 2017/09/14 | 1,126 | 1,155 | 1,103 | 1,108 | +2 | +0.2% | 88,500 |
| 2017/09/13 | 1,133 | 1,150 | 1,101 | 1,106 | -39 | -3.4% | 91,900 |
| 2017/09/12 | 1,130 | 1,170 | 1,130 | 1,145 | +17 | +1.5% | 90,200 |
| 2017/09/11 | 1,086 | 1,150 | 1,086 | 1,128 | +45 | +4.2% | 90,200 |
| 2017/09/08 | 1,076 | 1,126 | 1,058 | 1,083 | +37 | +3.5% | 114,200 |
| 2017/09/07 | 1,064 | 1,077 | 1,028 | 1,046 | -22 | -2.1% | 164,200 |
| 2017/09/06 | 1,038 | 1,098 | 1,011 | 1,068 | -14 | -1.3% | 202,800 |
| 2017/09/05 | 1,165 | 1,170 | 1,072 | 1,082 | -96 | -8.1% | 252,100 |
| 2017/09/04 | 1,217 | 1,221 | 1,167 | 1,178 | -62 | -5% | 114,100 |
| 2017/09/01 | 1,256 | 1,263 | 1,236 | 1,240 | -25 | -2% | 38,400 |
| 2017/08/31 | 1,246 | 1,267 | 1,236 | 1,265 | +31 | +2.5% | 71,500 |
1901～
1950
件表示中 / 4567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 | 149,700円 | +60.7% | +999.9% | 2.67% | 14.99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 |
| 日進工具 | 78,400円 | +2.6% | -1.6% | 3.83% | 16.32倍 | 1.07倍 |
|
切削工具中堅。精密金型や部品加工用途の超硬小径エンドミル特化。自社開発機で生産。無借金 |
| 木村化 | 95,600円 | -3.5% | -15.7% | 4.29% | 10.40倍 | 0.99倍 |
|
化学機械装置の保守・エンジ。蒸発装置強い。核燃料の輸送容器や濃縮関連機器など原発関連も |
| 中北製 | 504,000円 | +13.6% | +24.1% | 2.18% | 14.30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 |
| フロイント | 106,300円 | +4.7% | +23.1% | 0.00% | 17.99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 |
市場注目の銘柄
チャート関連のコラム
