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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,551 | 1,560 | 1,491 | 1,511 | -10 | -0.7% | 35,700 |
| 2024/09/17 | 1,542 | 1,543 | 1,498 | 1,521 | -20 | -1.3% | 49,000 |
| 2024/09/13 | 1,569 | 1,577 | 1,524 | 1,541 | -3 | -0.2% | 86,100 |
| 2024/09/12 | 1,490 | 1,552 | 1,482 | 1,544 | +99 | +6.9% | 101,500 |
| 2024/09/11 | 1,437 | 1,473 | 1,425 | 1,445 | +9 | +0.6% | 47,500 |
| 2024/09/10 | 1,452 | 1,460 | 1,422 | 1,436 | +3 | +0.2% | 45,500 |
| 2024/09/09 | 1,376 | 1,443 | 1,370 | 1,433 | -25 | -1.7% | 106,600 |
| 2024/09/06 | 1,492 | 1,500 | 1,444 | 1,458 | -19 | -1.3% | 85,900 |
| 2024/09/05 | 1,488 | 1,510 | 1,462 | 1,477 | -19 | -1.3% | 68,500 |
| 2024/09/04 | 1,535 | 1,535 | 1,491 | 1,496 | -116 | -7.2% | 106,200 |
| 2024/09/03 | 1,625 | 1,640 | 1,590 | 1,612 | +1 | +0.1% | 74,700 |
| 2024/09/02 | 1,596 | 1,611 | 1,579 | 1,611 | +68 | +4.4% | 69,800 |
| 2024/08/30 | 1,490 | 1,544 | 1,490 | 1,543 | +44 | +2.9% | 41,500 |
| 2024/08/29 | 1,485 | 1,508 | 1,467 | 1,499 | -19 | -1.3% | 40,700 |
| 2024/08/28 | 1,494 | 1,518 | 1,484 | 1,518 | +9 | +0.6% | 114,900 |
| 2024/08/27 | 1,492 | 1,515 | 1,480 | 1,509 | +8 | +0.5% | 50,800 |
| 2024/08/26 | 1,534 | 1,542 | 1,501 | 1,501 | -47 | -3% | 58,000 |
| 2024/08/23 | 1,550 | 1,553 | 1,530 | 1,548 | -8 | -0.5% | 65,300 |
| 2024/08/22 | 1,568 | 1,592 | 1,550 | 1,556 | -12 | -0.8% | 48,100 |
| 2024/08/21 | 1,569 | 1,570 | 1,543 | 1,568 | -39 | -2.4% | 76,100 |
| 2024/08/20 | 1,610 | 1,623 | 1,593 | 1,607 | +14 | +0.9% | 41,500 |
| 2024/08/19 | 1,640 | 1,648 | 1,581 | 1,593 | -53 | -3.2% | 58,000 |
| 2024/08/16 | 1,576 | 1,652 | 1,560 | 1,646 | +103 | +6.7% | 91,200 |
| 2024/08/15 | 1,574 | 1,574 | 1,535 | 1,543 | -7 | -0.5% | 70,200 |
| 2024/08/14 | 1,587 | 1,590 | 1,543 | 1,550 | -35 | -2.2% | 64,600 |
| 2024/08/13 | 1,559 | 1,586 | 1,550 | 1,585 | +29 | +1.9% | 66,500 |
| 2024/08/09 | 1,597 | 1,637 | 1,523 | 1,556 | +68 | +4.6% | 82,900 |
| 2024/08/08 | 1,517 | 1,546 | 1,482 | 1,488 | -53 | -3.4% | 95,400 |
| 2024/08/07 | 1,452 | 1,585 | 1,445 | 1,541 | +42 | +2.8% | 106,500 |
| 2024/08/06 | 1,400 | 1,505 | 1,384 | 1,499 | +185 | +14.1% | 148,600 |
| 2024/08/05 | 1,499 | 1,512 | 1,280 | 1,314 | -292 | -18.2% | 188,600 |
| 2024/08/02 | 1,660 | 1,669 | 1,606 | 1,606 | -129 | -7.4% | 116,100 |
| 2024/08/01 | 1,760 | 1,799 | 1,700 | 1,735 | -35 | -2% | 71,800 |
| 2024/07/31 | 1,730 | 1,770 | 1,716 | 1,770 | +12 | +0.7% | 65,900 |
| 2024/07/30 | 1,765 | 1,776 | 1,718 | 1,758 | -20 | -1.1% | 89,400 |
| 2024/07/29 | 1,748 | 1,790 | 1,727 | 1,778 | +68 | +4% | 79,900 |
| 2024/07/26 | 1,720 | 1,772 | 1,710 | 1,710 | +15 | +0.9% | 105,700 |
| 2024/07/25 | 1,711 | 1,722 | 1,662 | 1,695 | -73 | -4.1% | 195,200 |
| 2024/07/24 | 1,798 | 1,798 | 1,765 | 1,768 | -32 | -1.8% | 90,700 |
| 2024/07/23 | 1,810 | 1,828 | 1,772 | 1,800 | +10 | +0.6% | 103,500 |
| 2024/07/22 | 1,825 | 1,827 | 1,790 | 1,790 | -51 | -2.8% | 112,700 |
| 2024/07/19 | 1,830 | 1,890 | 1,824 | 1,841 | -19 | -1% | 130,100 |
| 2024/07/18 | 1,931 | 1,931 | 1,860 | 1,860 | -131 | -6.6% | 208,000 |
| 2024/07/17 | 2,011 | 2,034 | 1,985 | 1,991 | -20 | -1% | 93,000 |
| 2024/07/16 | 2,021 | 2,037 | 1,993 | 2,011 | -28 | -1.4% | 63,200 |
| 2024/07/12 | 2,040 | 2,059 | 2,014 | 2,039 | -36 | -1.7% | 78,900 |
| 2024/07/11 | 2,151 | 2,159 | 2,046 | 2,075 | -64 | -3% | 155,900 |
| 2024/07/10 | 2,178 | 2,184 | 2,121 | 2,139 | -21 | -1% | 88,300 |
| 2024/07/09 | 2,140 | 2,205 | 2,136 | 2,160 | +29 | +1.4% | 106,400 |
| 2024/07/08 | 2,096 | 2,134 | 2,080 | 2,131 | +53 | +2.6% | 59,300 |
151～
200
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 | 117,100円 | +60.0% | +999.9% | 2.56% | 13.92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 | 140,200円 | +11.7% | -4.2% | 1.07% | 37.80倍 | 2.04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 | 13,000円 | +0.5% | - | 0.00% | - | 0.64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 | 93,000円 | +92.5% | - | 0.00% | 479.38倍 | 157.63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
