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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,859 | 1,911 | 1,809 | 1,858 | +57 | +3.2% | 164,300 |
| 2024/04/22 | 1,863 | 1,896 | 1,766 | 1,801 | -57 | -3.1% | 185,100 |
| 2024/04/19 | 1,958 | 1,963 | 1,833 | 1,858 | -112 | -5.7% | 221,700 |
| 2024/04/18 | 1,951 | 1,976 | 1,893 | 1,970 | -3 | -0.2% | 113,600 |
| 2024/04/17 | 1,934 | 1,989 | 1,883 | 1,973 | +43 | +2.2% | 116,900 |
| 2024/04/16 | 1,925 | 1,953 | 1,882 | 1,930 | +11 | +0.6% | 175,400 |
| 2024/04/15 | 1,832 | 1,933 | 1,829 | 1,919 | +79 | +4.3% | 174,300 |
| 2024/04/12 | 1,799 | 1,848 | 1,799 | 1,840 | +75 | +4.2% | 135,800 |
| 2024/04/11 | 1,755 | 1,770 | 1,733 | 1,765 | -20 | -1.1% | 129,600 |
| 2024/04/10 | 1,810 | 1,836 | 1,785 | 1,785 | -21 | -1.2% | 103,200 |
| 2024/04/09 | 1,830 | 1,830 | 1,797 | 1,806 | -19 | -1% | 89,200 |
| 2024/04/08 | 1,860 | 1,878 | 1,811 | 1,825 | -11 | -0.6% | 101,900 |
| 2024/04/05 | 1,833 | 1,872 | 1,797 | 1,836 | -27 | -1.4% | 122,300 |
| 2024/04/04 | 1,856 | 1,884 | 1,847 | 1,863 | +14 | +0.8% | 99,300 |
| 2024/04/03 | 1,825 | 1,883 | 1,799 | 1,849 | -16 | -0.9% | 229,400 |
| 2024/04/02 | 1,900 | 1,922 | 1,841 | 1,865 | -26 | -1.4% | 175,600 |
| 2024/04/01 | 2,017 | 2,057 | 1,891 | 1,891 | -176 | -8.5% | 487,200 |
| 2024/03/29 | 1,929 | 2,093 | 1,928 | 2,067 | -33 | -1.6% | 596,100 |
| 2024/03/28 | 2,130 | 2,180 | 2,088 | 2,100 | -31 | -1.5% | 189,000 |
| 2024/03/27 | 2,120 | 2,152 | 2,100 | 2,131 | +1 | ±0% | 119,100 |
| 2024/03/26 | 2,072 | 2,134 | 2,072 | 2,130 | +56 | +2.7% | 75,400 |
| 2024/03/25 | 2,088 | 2,103 | 2,062 | 2,074 | -43 | -2% | 83,700 |
| 2024/03/22 | 2,118 | 2,159 | 2,082 | 2,117 | +8 | +0.4% | 97,500 |
| 2024/03/21 | 2,148 | 2,148 | 2,028 | 2,109 | +26 | +1.2% | 146,700 |
| 2024/03/19 | 2,100 | 2,114 | 2,070 | 2,083 | -30 | -1.4% | 82,400 |
| 2024/03/18 | 1,970 | 2,137 | 1,965 | 2,113 | +155 | +7.9% | 147,000 |
| 2024/03/15 | 1,981 | 2,005 | 1,953 | 1,958 | -69 | -3.4% | 94,300 |
| 2024/03/14 | 1,985 | 2,037 | 1,950 | 2,027 | +6 | +0.3% | 99,200 |
| 2024/03/13 | 2,142 | 2,167 | 2,021 | 2,021 | -77 | -3.7% | 153,000 |
| 2024/03/12 | 2,035 | 2,108 | 2,020 | 2,098 | +6 | +0.3% | 81,600 |
| 2024/03/11 | 2,085 | 2,166 | 2,071 | 2,092 | -143 | -6.4% | 192,800 |
| 2024/03/08 | 2,235 | 2,306 | 2,209 | 2,235 | -47 | -2.1% | 115,900 |
| 2024/03/07 | 2,310 | 2,361 | 2,264 | 2,282 | -1 | ±0% | 202,300 |
| 2024/03/06 | 2,275 | 2,349 | 2,260 | 2,283 | -49 | -2.1% | 149,000 |
| 2024/03/05 | 2,275 | 2,350 | 2,216 | 2,332 | +32 | +1.4% | 209,600 |
| 2024/03/04 | 2,200 | 2,419 | 2,200 | 2,300 | +216 | +10.4% | 841,000 |
| 2024/03/01 | 2,060 | 2,098 | 2,002 | 2,084 | +15 | +0.7% | 154,200 |
| 2024/02/29 | 2,072 | 2,109 | 2,059 | 2,069 | +6 | +0.3% | 100,000 |
| 2024/02/28 | 1,983 | 2,083 | 1,983 | 2,063 | +91 | +4.6% | 144,100 |
| 2024/02/27 | 1,983 | 2,019 | 1,953 | 1,972 | -13 | -0.7% | 108,100 |
| 2024/02/26 | 2,029 | 2,061 | 1,985 | 1,985 | -45 | -2.2% | 128,100 |
| 2024/02/22 | 1,976 | 2,041 | 1,909 | 2,030 | +155 | +8.3% | 246,000 |
| 2024/02/21 | 1,847 | 1,895 | 1,842 | 1,875 | +6 | +0.3% | 56,200 |
| 2024/02/20 | 1,901 | 1,902 | 1,846 | 1,869 | -61 | -3.2% | 158,300 |
| 2024/02/19 | 1,943 | 1,943 | 1,883 | 1,930 | -19 | -1% | 76,800 |
| 2024/02/16 | 1,912 | 1,958 | 1,890 | 1,949 | +60 | +3.2% | 104,900 |
| 2024/02/15 | 1,899 | 1,926 | 1,873 | 1,889 | +19 | +1% | 51,100 |
| 2024/02/14 | 1,865 | 1,890 | 1,838 | 1,870 | -34 | -1.8% | 78,400 |
| 2024/02/13 | 1,915 | 1,974 | 1,878 | 1,904 | +29 | +1.5% | 170,100 |
| 2024/02/09 | 1,877 | 1,945 | 1,875 | 1,875 | -13 | -0.7% | 105,800 |
251～
300
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
