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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 1,245 | 1,246 | 1,210 | 1,234 | -9 | -0.7% | 61,200 |
| 2017/08/29 | 1,238 | 1,253 | 1,230 | 1,243 | -19 | -1.5% | 39,900 |
| 2017/08/28 | 1,263 | 1,278 | 1,243 | 1,262 | +4 | +0.3% | 54,200 |
| 2017/08/25 | 1,252 | 1,279 | 1,252 | 1,258 | +1 | +0.1% | 37,700 |
| 2017/08/24 | 1,246 | 1,279 | 1,242 | 1,257 | +11 | +0.9% | 61,200 |
| 2017/08/23 | 1,222 | 1,266 | 1,222 | 1,246 | +24 | +2% | 88,800 |
| 2017/08/22 | 1,220 | 1,234 | 1,212 | 1,222 | -1 | -0.1% | 53,300 |
| 2017/08/21 | 1,243 | 1,252 | 1,222 | 1,223 | -18 | -1.5% | 63,500 |
| 2017/08/18 | 1,272 | 1,273 | 1,231 | 1,241 | -36 | -2.8% | 98,000 |
| 2017/08/17 | 1,231 | 1,297 | 1,231 | 1,277 | +42 | +3.4% | 106,800 |
| 2017/08/16 | 1,244 | 1,266 | 1,205 | 1,235 | +9 | +0.7% | 103,400 |
| 2017/08/15 | 1,241 | 1,256 | 1,197 | 1,226 | -12 | -1% | 190,900 |
| 2017/08/14 | 1,239 | 1,264 | 1,225 | 1,238 | -43 | -3.4% | 94,800 |
| 2017/08/10 | 1,308 | 1,315 | 1,268 | 1,281 | -39 | -3% | 137,100 |
| 2017/08/09 | 1,336 | 1,342 | 1,320 | 1,320 | -76 | -5.4% | 282,100 |
| 2017/08/08 | 1,353 | 1,397 | 1,350 | 1,396 | +59 | +4.4% | 137,000 |
| 2017/08/07 | 1,349 | 1,359 | 1,330 | 1,337 | +4 | +0.3% | 66,200 |
| 2017/08/04 | 1,333 | 1,350 | 1,330 | 1,333 | -24 | -1.8% | 78,000 |
| 2017/08/03 | 1,384 | 1,384 | 1,344 | 1,357 | -14 | -1% | 96,300 |
| 2017/08/02 | 1,388 | 1,394 | 1,364 | 1,371 | -6 | -0.4% | 127,000 |
| 2017/08/01 | 1,402 | 1,409 | 1,366 | 1,377 | -25 | -1.8% | 78,400 |
| 2017/07/31 | 1,406 | 1,420 | 1,368 | 1,402 | -10 | -0.7% | 137,000 |
| 2017/07/28 | 1,477 | 1,498 | 1,401 | 1,412 | -68 | -4.6% | 164,100 |
| 2017/07/27 | 1,485 | 1,528 | 1,474 | 1,480 | -11 | -0.7% | 171,600 |
| 2017/07/26 | 1,455 | 1,501 | 1,455 | 1,491 | +45 | +3.1% | 319,900 |
| 2017/07/25 | 1,370 | 1,450 | 1,359 | 1,446 | +25 | +1.8% | 301,300 |
| 2017/07/24 | 1,435 | 1,450 | 1,420 | 1,421 | -30 | -2.1% | 62,500 |
| 2017/07/21 | 1,426 | 1,457 | 1,426 | 1,451 | +28 | +2% | 150,000 |
| 2017/07/20 | 1,420 | 1,442 | 1,416 | 1,423 | +34 | +2.4% | 140,500 |
| 2017/07/19 | 1,360 | 1,405 | 1,360 | 1,389 | +29 | +2.1% | 75,700 |
| 2017/07/18 | 1,412 | 1,420 | 1,360 | 1,360 | -37 | -2.6% | 96,200 |
| 2017/07/14 | 1,415 | 1,418 | 1,371 | 1,397 | -19 | -1.3% | 102,400 |
| 2017/07/13 | 1,441 | 1,445 | 1,412 | 1,416 | -10 | -0.7% | 70,100 |
| 2017/07/12 | 1,425 | 1,452 | 1,415 | 1,426 | -17 | -1.2% | 74,100 |
| 2017/07/11 | 1,460 | 1,460 | 1,422 | 1,443 | +13 | +0.9% | 107,900 |
| 2017/07/10 | 1,448 | 1,496 | 1,430 | 1,430 | +19 | +1.3% | 163,100 |
| 2017/07/07 | 1,413 | 1,463 | 1,391 | 1,411 | -20 | -1.4% | 177,100 |
| 2017/07/06 | 1,340 | 1,432 | 1,339 | 1,431 | +73 | +5.4% | 233,900 |
| 2017/07/05 | 1,313 | 1,365 | 1,283 | 1,358 | +23 | +1.7% | 231,700 |
| 2017/07/04 | 1,420 | 1,423 | 1,320 | 1,335 | -88 | -6.2% | 337,200 |
| 2017/07/03 | 1,495 | 1,506 | 1,423 | 1,423 | -107 | -7% | 491,300 |
| 2017/06/30 | 1,465 | 1,541 | 1,453 | 1,530 | +16 | +1.1% | 342,800 |
| 2017/06/29 | 1,431 | 1,535 | 1,431 | 1,514 | +100 | +7.1% | 412,000 |
| 2017/06/28 | 1,470 | 1,470 | 1,405 | 1,414 | -56 | -3.8% | 261,500 |
| 2017/06/27 | 1,481 | 1,498 | 1,431 | 1,470 | -29 | -1.9% | 294,200 |
| 2017/06/26 | 1,370 | 1,499 | 1,364 | 1,499 | +113 | +8.2% | 429,200 |
| 2017/06/23 | 1,400 | 1,418 | 1,362 | 1,386 | -6 | -0.4% | 166,000 |
| 2017/06/22 | 1,425 | 1,451 | 1,367 | 1,392 | -29 | -2% | 210,500 |
| 2017/06/21 | 1,400 | 1,443 | 1,391 | 1,421 | +9 | +0.6% | 212,100 |
| 2017/06/20 | 1,364 | 1,429 | 1,363 | 1,412 | +64 | +4.7% | 367,300 |
1951～
2000
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 | 149,400円 | +60.7% | +999.9% | 2.68% | 14.96倍 | 2.49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 | 95,500円 | -3.5% | -15.7% | 4.29% | 10.39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 | 106,600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 |
市場注目の銘柄
チャート関連のコラム
