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 |
|---|---|---|---|---|---|---|---|
| 2013/07/31 | 100 | 100 | 100 | 100 | -0.8 | -0.8% | 1,200 |
| 2013/07/30 | 95.2 | 101.7 | 95.2 | 100.8 | +4 | +4.1% | 12,600 |
| 2013/07/29 | 100 | 100 | 93.3 | 96.8 | -4.2 | -4.2% | 55,800 |
| 2013/07/26 | 101 | 101 | 100.2 | 101 | -0.2 | -0.2% | 31,200 |
| 2013/07/25 | 105 | 105 | 101 | 101.2 | -0.8 | -0.8% | 16,800 |
| 2013/07/24 | 106.7 | 106.7 | 101.8 | 102 | -3 | -2.9% | 3,600 |
| 2013/07/23 | 104.2 | 105 | 101.5 | 105 | +0.8 | +0.8% | 21,000 |
| 2013/07/22 | 103.3 | 104.2 | 103.3 | 104.2 | +2.2 | +2.2% | 10,200 |
| 2013/07/19 | 108 | 108 | 101.2 | 102 | -3.5 | -3.3% | 41,400 |
| 2013/07/18 | 107.8 | 107.8 | 103.3 | 105.5 | +4.3 | +4.2% | 63,600 |
| 2013/07/17 | 104.8 | 109.2 | 101.2 | 101.2 | -13.6 | -11.8% | 190,800 |
| 2013/07/16 | 121.3 | 122.7 | 110 | 114.8 | +8.8 | +8.3% | 431,400 |
| 2013/07/12 | 113.3 | 113.3 | 100.7 | 106 | -7.3 | -6.4% | 76,200 |
| 2013/07/11 | 109.5 | 123.3 | 108.3 | 113.3 | +4.1 | +3.8% | 219,600 |
| 2013/07/10 | 107.5 | 112.5 | 107.5 | 109.2 | +5.9 | +5.7% | 121,800 |
| 2013/07/09 | 110.3 | 112.8 | 97.7 | 103.3 | -7 | -6.3% | 238,200 |
| 2013/07/08 | 110.3 | 110.3 | 110.3 | 110.3 | +16.6 | +17.7% | 75,000 |
| 2013/07/05 | 92.5 | 95.8 | 89.3 | 93.7 | +2.9 | +3.2% | 56,400 |
| 2013/07/04 | 89.5 | 91.2 | 88.3 | 90.8 | +3 | +3.4% | 12,600 |
| 2013/07/03 | 89.5 | 89.7 | 87.8 | 87.8 | -1.7 | -1.9% | 12,600 |
| 2013/07/02 | 90.8 | 91.7 | 87.7 | 89.5 | +2 | +2.3% | 70,200 |
| 2013/07/01 | 78 | 87.5 | 76.8 | 87.5 | +9.6 | +12.3% | 52,200 |
| 2013/06/28 | 73.2 | 79.4 | 73 | 77.9 | +1.6 | +2.1% | 45,600 |
| 2013/06/27 | 78.4 | 78.4 | 76.3 | 76.3 | -2.6 | -3.3% | 25,200 |
| 2013/06/26 | 81.7 | 81.7 | 78.9 | 78.9 | -3.9 | -4.7% | 6,600 |
| 2013/06/25 | 84.8 | 84.8 | 81.7 | 82.8 | -2.2 | -2.6% | 13,200 |
| 2013/06/24 | 84.5 | 86.2 | 83.3 | 85 | -1.2 | -1.4% | 19,200 |
| 2013/06/21 | 80.5 | 86.8 | 80 | 86.2 | +4 | +4.9% | 16,200 |
| 2013/06/20 | 84 | 85.8 | 79.8 | 82.2 | +0.5 | +0.6% | 25,200 |
| 2013/06/19 | 84 | 86.7 | 81.7 | 81.7 | -1.6 | -1.9% | 16,200 |
| 2013/06/18 | 81.7 | 86.8 | 81.7 | 83.3 | -2.9 | -3.4% | 37,200 |
| 2013/06/17 | 86.8 | 86.8 | 85.8 | 86.2 | +1 | +1.2% | 10,200 |
| 2013/06/14 | 93.2 | 96.5 | 85.2 | 85.2 | -4.6 | -5.1% | 25,200 |
| 2013/06/13 | 84.3 | 90 | 80 | 89.8 | +5.6 | +6.7% | 26,400 |
| 2013/06/12 | 80.4 | 87.8 | 80.4 | 84.2 | +1.4 | +1.7% | 32,400 |
| 2013/06/11 | 87.5 | 87.5 | 80.9 | 82.8 | -2.2 | -2.6% | 7,800 |
| 2013/06/10 | 79.7 | 85 | 79.7 | 85 | +8 | +10.4% | 26,400 |
| 2013/06/07 | 77 | 78.3 | 71.8 | 77 | -6.3 | -7.6% | 27,600 |
| 2013/06/06 | 81.2 | 83.3 | 76.3 | 83.3 | -1.7 | -2% | 60,000 |
| 2013/06/05 | 85.5 | 86.7 | 83.5 | 85 | -0.5 | -0.6% | 37,800 |
| 2013/06/04 | 89.2 | 89.2 | 83.2 | 85.5 | -2 | -2.3% | 40,800 |
| 2013/06/03 | 88.3 | 90.5 | 86.7 | 87.5 | -0.8 | -0.9% | 39,600 |
| 2013/05/31 | 86.7 | 93.3 | 86 | 88.3 | +1.6 | +1.8% | 37,800 |
| 2013/05/30 | 85.2 | 90.7 | 85 | 86.7 | -6.3 | -6.8% | 86,400 |
| 2013/05/29 | 84 | 93 | 84 | 93 | +11.7 | +14.4% | 86,400 |
| 2013/05/28 | 80.9 | 83.3 | 80.7 | 81.3 | -0.8 | -1% | 22,800 |
| 2013/05/27 | 87.5 | 87.5 | 80.8 | 82.1 | -2.9 | -3.4% | 56,400 |
| 2013/05/24 | 99.5 | 105.2 | 83.3 | 85 | -7.8 | -8.4% | 151,200 |
| 2013/05/23 | 103.7 | 106.5 | 92.8 | 92.8 | -25 | -21.2% | 573,600 |
| 2013/05/22 | 117.8 | 117.8 | 110 | 117.8 | +16.6 | +16.4% | 406,200 |
2951～
3000
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 | 150,400円 | +60.7% | +999.9% | 2.66% | 15.06倍 | 2.51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 | 78,600円 | +2.6% | -1.6% | 3.82% | 16.36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 | 507,000円 | +13.6% | +24.1% | 2.17% | 14.39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
