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 |
|---|---|---|---|---|---|---|---|
| 2012/04/02 | 40.9 | 42.5 | 40.9 | 42.2 | +1.3 | +3.2% | 7,800 |
| 2012/03/30 | 40.3 | 40.9 | 40.3 | 40.9 | - | - | 4,200 |
| 2012/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/03/28 | 40.1 | 40.5 | 40 | 40.2 | +0.1 | +0.2% | 4,800 |
| 2012/03/27 | 40 | 40.6 | 40 | 40.1 | -0.4 | -1% | 19,200 |
| 2012/03/26 | 42.3 | 43.7 | 40.3 | 40.5 | -1.2 | -2.9% | 18,000 |
| 2012/03/23 | 41.3 | 41.7 | 41.2 | 41.7 | -0.2 | -0.5% | 4,200 |
| 2012/03/22 | 40.9 | 41.9 | 40.9 | 41.9 | +1 | +2.4% | 3,000 |
| 2012/03/21 | 41.3 | 41.6 | 40.7 | 40.9 | -0.1 | -0.2% | 16,800 |
| 2012/03/19 | 40.4 | 42.8 | 40.4 | 41 | -2 | -4.7% | 12,600 |
| 2012/03/16 | 40 | 43 | 39.7 | 43 | +1.6 | +3.9% | 21,000 |
| 2012/03/15 | 43.8 | 43.8 | 41 | 41.4 | +0.9 | +2.2% | 13,800 |
| 2012/03/14 | 40.9 | 41.3 | 40.5 | 40.5 | -0.3 | -0.7% | 2,400 |
| 2012/03/13 | 41.8 | 42 | 40.5 | 40.8 | -0.9 | -2.2% | 19,200 |
| 2012/03/12 | 42 | 42 | 41.7 | 41.7 | -0.3 | -0.7% | 2,400 |
| 2012/03/09 | 42 | 42 | 42 | 42 | -0.2 | -0.5% | 1,200 |
| 2012/03/08 | 42.8 | 43 | 41.3 | 42.2 | +0.1 | +0.2% | 9,600 |
| 2012/03/07 | 40.4 | 42.1 | 40.4 | 42.1 | +1.7 | +4.2% | 7,200 |
| 2012/03/06 | 40.4 | 42.4 | 40.4 | 40.4 | +0.1 | +0.2% | 17,400 |
| 2012/03/05 | 40.9 | 40.9 | 40 | 40.3 | -2.1 | -5% | 12,000 |
| 2012/03/02 | 42 | 42.4 | 41.7 | 42.4 | +0.1 | +0.2% | 4,200 |
| 2012/03/01 | 44.8 | 44.8 | 42.3 | 42.3 | -2.5 | -5.6% | 12,600 |
| 2012/02/29 | 45.8 | 48.3 | 44.8 | 44.8 | +1 | +2.3% | 33,000 |
| 2012/02/28 | 45 | 45 | 43.3 | 43.8 | -2.9 | -6.2% | 25,200 |
| 2012/02/27 | 42.5 | 47.5 | 42.5 | 46.7 | +6.7 | +16.8% | 43,800 |
| 2012/02/24 | 41.2 | 41.2 | 40 | 40 | -1.2 | -2.9% | 2,400 |
| 2012/02/23 | 40 | 41.2 | 40 | 41.2 | +2.4 | +6.2% | 6,600 |
| 2012/02/22 | 38.4 | 39.7 | 38.4 | 38.8 | +0.8 | +2.1% | 12,600 |
| 2012/02/21 | 40 | 40 | 37.7 | 38 | -2 | -5% | 31,800 |
| 2012/02/20 | 40.4 | 40.8 | 40 | 40 | -1 | -2.4% | 25,800 |
| 2012/02/17 | 40.9 | 41 | 40.2 | 41 | -0.1 | -0.2% | 10,800 |
| 2012/02/16 | 41.2 | 41.2 | 41.1 | 41.1 | ±0 | ±0% | 11,400 |
| 2012/02/15 | 40.5 | 41.1 | 39.7 | 41.1 | +0.5 | +1.2% | 12,600 |
| 2012/02/14 | 40.8 | 40.8 | 40.2 | 40.6 | -1.1 | -2.6% | 12,600 |
| 2012/02/13 | 41.6 | 41.7 | 41.6 | 41.7 | +0.9 | +2.2% | 3,600 |
| 2012/02/10 | 40.7 | 40.8 | 40.5 | 40.8 | -0.2 | -0.5% | 16,800 |
| 2012/02/09 | 41.3 | 41.3 | 41 | 41 | +0.5 | +1.2% | 9,600 |
| 2012/02/08 | 41.2 | 41.2 | 40.5 | 40.5 | +0.2 | +0.5% | 4,200 |
| 2012/02/07 | 41.2 | 41.7 | 40.3 | 40.3 | -0.9 | -2.2% | 6,600 |
| 2012/02/06 | 42.5 | 42.5 | 41.2 | 41.2 | +0.4 | +1% | 13,800 |
| 2012/02/03 | 40.8 | 40.8 | 40.2 | 40.8 | +0.5 | +1.2% | 4,800 |
| 2012/02/02 | 40.2 | 40.8 | 40 | 40.3 | +0.3 | +0.8% | 6,600 |
| 2012/02/01 | 40 | 40.8 | 38.3 | 40 | -1.1 | -2.7% | 16,800 |
| 2012/01/31 | 41 | 41.1 | 41 | 41.1 | - | - | 4,200 |
| 2012/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/01/27 | 42.5 | 42.8 | 42.5 | 42.8 | ±0 | ±0% | 3,000 |
| 2012/01/26 | 42.5 | 44 | 42.5 | 42.8 | +0.5 | +1.2% | 4,800 |
| 2012/01/25 | 42 | 42.3 | 42 | 42.3 | +0.6 | +1.4% | 13,200 |
| 2012/01/24 | 42.3 | 42.3 | 41.7 | 41.7 | ±0 | ±0% | 1,800 |
| 2012/01/23 | 40.5 | 41.7 | 40.5 | 41.7 | +1.2 | +3% | 1,200 |
3201～
3250
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 | 116,400円 | +60.0% | +999.9% | 2.58% | 13.84倍 | 1.94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 | 186,000円 | +2.4% | -2.3% | 3.76% | 7.84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 | 140,000円 | +11.7% | -4.2% | 1.07% | 37.75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 | 12,500円 | +0.5% | - | 0.00% | - | 0.62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 | 100,000円 | +92.5% | - | 0.00% | 515.46倍 | 169.49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
