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 |
|---|---|---|---|---|---|---|---|
| 2013/05/21 | 85.3 | 101.2 | 85.3 | 101.2 | +16.7 | +19.8% | 159,000 |
| 2013/05/20 | 83 | 85.3 | 82 | 84.5 | +3.8 | +4.7% | 17,400 |
| 2013/05/17 | 78 | 80.8 | 74.8 | 80.7 | +0.4 | +0.5% | 40,800 |
| 2013/05/16 | 85.8 | 94.2 | 79.3 | 80.3 | -12.2 | -13.2% | 198,600 |
| 2013/05/15 | 83.3 | 93 | 80.4 | 92.5 | +11.2 | +13.8% | 204,000 |
| 2013/05/14 | 81.6 | 83.3 | 80.2 | 81.3 | +2.3 | +2.9% | 67,200 |
| 2013/05/13 | 80.2 | 81.5 | 78.3 | 79 | +1.9 | +2.5% | 69,000 |
| 2013/05/10 | 77.5 | 77.5 | 74.2 | 77.1 | +0.6 | +0.8% | 57,600 |
| 2013/05/09 | 77.7 | 77.7 | 74.5 | 76.5 | +2.2 | +3% | 59,400 |
| 2013/05/08 | 71.2 | 77.7 | 71 | 74.3 | +4.9 | +7.1% | 157,800 |
| 2013/05/07 | 67.7 | 69.8 | 67.7 | 69.4 | +2.2 | +3.3% | 49,200 |
| 2013/05/02 | 66.8 | 68.2 | 66.8 | 67.2 | -1.3 | -1.9% | 20,400 |
| 2013/05/01 | 68.9 | 68.9 | 67.3 | 68.5 | +0.2 | +0.3% | 46,800 |
| 2013/04/30 | 66.8 | 68.3 | 66.8 | 68.3 | +1.4 | +2.1% | 19,200 |
| 2013/04/26 | 69 | 69 | 66.8 | 66.9 | -1.3 | -1.9% | 34,800 |
| 2013/04/25 | 68.3 | 68.8 | 67.5 | 68.2 | -1.2 | -1.7% | 66,000 |
| 2013/04/24 | 71 | 71.2 | 68.5 | 69.4 | -0.5 | -0.7% | 68,400 |
| 2013/04/23 | 71.3 | 71.5 | 69 | 69.9 | -0.5 | -0.7% | 33,000 |
| 2013/04/22 | 71.8 | 72.7 | 70.3 | 70.4 | ±0 | ±0% | 33,000 |
| 2013/04/19 | 73.2 | 73.2 | 70.2 | 70.4 | -2.4 | -3.3% | 22,800 |
| 2013/04/18 | 72.5 | 74 | 69.6 | 72.8 | +0.3 | +0.4% | 86,400 |
| 2013/04/17 | 72.5 | 74.8 | 69 | 72.5 | +1.8 | +2.5% | 68,400 |
| 2013/04/16 | 68.3 | 70.7 | 67.7 | 70.7 | -2.6 | -3.5% | 123,600 |
| 2013/04/15 | 80.8 | 80.8 | 71.7 | 73.3 | -10.5 | -12.5% | 180,000 |
| 2013/04/12 | 76.8 | 90.5 | 74.3 | 83.8 | +3.5 | +4.4% | 430,800 |
| 2013/04/11 | 70 | 80.3 | 69.1 | 80.3 | +11.6 | +16.9% | 173,400 |
| 2013/04/10 | 70 | 70 | 67 | 68.7 | -0.3 | -0.4% | 17,400 |
| 2013/04/09 | 67.8 | 70 | 64.7 | 69 | +2.3 | +3.4% | 45,000 |
| 2013/04/08 | 69.2 | 69.2 | 66 | 66.7 | -2.5 | -3.6% | 63,000 |
| 2013/04/05 | 65 | 71.7 | 64.9 | 69.2 | +4.5 | +7% | 93,000 |
| 2013/04/04 | 63.5 | 66.7 | 63.3 | 64.7 | +1.4 | +2.2% | 24,000 |
| 2013/04/03 | 63.7 | 67.8 | 62.2 | 63.3 | -0.4 | -0.6% | 48,000 |
| 2013/04/02 | 60.5 | 63.8 | 58.5 | 63.7 | -2.6 | -3.9% | 27,600 |
| 2013/04/01 | 70 | 71.2 | 66.3 | 66.3 | -1.5 | -2.2% | 39,600 |
| 2013/03/29 | 63.8 | 67.8 | 63.8 | 67.8 | +1.7 | +2.6% | 39,000 |
| 2013/03/28 | 67.5 | 67.8 | 65.6 | 66.1 | -2.6 | -3.8% | 16,800 |
| 2013/03/27 | 69.7 | 72.8 | 66.7 | 68.7 | -0.6 | -0.9% | 82,200 |
| 2013/03/26 | 63.2 | 70 | 63 | 69.3 | +6.5 | +10.4% | 134,400 |
| 2013/03/25 | 64 | 67.7 | 61.9 | 62.8 | -1.2 | -1.9% | 87,000 |
| 2013/03/22 | 66.9 | 67.8 | 63.4 | 64 | -5.3 | -7.6% | 145,800 |
| 2013/03/21 | 73.3 | 84.8 | 67 | 69.3 | -3.8 | -5.2% | 664,800 |
| 2013/03/19 | 62.5 | 73.1 | 62.5 | 73.1 | +11.7 | +19.1% | 303,600 |
| 2013/03/18 | 71.7 | 81.3 | 60.5 | 61.4 | -8.3 | -11.9% | 866,400 |
| 2013/03/15 | 69.7 | 69.7 | 69.7 | 69.7 | +11.7 | +20.2% | 60,600 |
| 2013/03/14 | 47.5 | 58 | 46.9 | 58 | +8.3 | +16.7% | 82,800 |
| 2013/03/13 | 46.1 | 49.7 | 46.1 | 49.7 | +3.7 | +8% | 35,400 |
| 2013/03/12 | 55.9 | 57.2 | 45.1 | 46 | -5.7 | -11% | 172,800 |
| 2013/03/11 | 46.3 | 53.8 | 45.5 | 51.7 | +6.2 | +13.6% | 157,200 |
| 2013/03/08 | 46.2 | 47.5 | 45 | 45.5 | -0.7 | -1.5% | 47,400 |
| 2013/03/07 | 45 | 46.2 | 44.2 | 46.2 | +2 | +4.5% | 7,800 |
3001～
3050
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 | 150,300円 | +60.7% | +999.9% | 2.66% | 15.05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 | 78,500円 | +2.6% | -1.6% | 3.82% | 16.34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 | 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 | 106,500円 | +4.7% | +23.1% | 0.00% | 18.03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
