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 |
|---|---|---|---|---|---|---|---|
| 2012/01/20 | 42.9 | 42.9 | 40.5 | 40.5 | +0.1 | +0.2% | 10,800 |
| 2012/01/19 | 40.3 | 40.5 | 40 | 40.4 | +0.2 | +0.5% | 11,400 |
| 2012/01/18 | 40.4 | 40.4 | 40.2 | 40.2 | -0.2 | -0.5% | 5,400 |
| 2012/01/17 | 40.4 | 41.2 | 40.4 | 40.4 | -1.3 | -3.1% | 11,400 |
| 2012/01/16 | 43.3 | 43.3 | 40.9 | 41.7 | -1.6 | -3.7% | 22,800 |
| 2012/01/13 | 45 | 47 | 42.5 | 43.3 | +3.3 | +8.3% | 48,600 |
| 2012/01/12 | 39.7 | 40 | 39.7 | 40 | +1.2 | +3.1% | 4,200 |
| 2012/01/11 | 40 | 40 | 38.8 | 38.8 | ±0 | ±0% | 6,000 |
| 2012/01/10 | 39.2 | 39.2 | 38.8 | 38.8 | -0.4 | -1% | 6,000 |
| 2012/01/06 | 38.7 | 39.2 | 38.4 | 39.2 | -0.3 | -0.8% | 7,800 |
| 2012/01/05 | 38.8 | 39.5 | 38.8 | 39.5 | ±0 | ±0% | 7,200 |
| 2012/01/04 | 38.9 | 39.5 | 38.7 | 39.5 | +1.2 | +3.1% | 3,000 |
| 2011/12/30 | 43.8 | 43.8 | 37.9 | 38.3 | -4.7 | -10.9% | 39,600 |
| 2011/12/29 | 41.3 | 43 | 41.3 | 43 | ±0 | ±0% | 2,400 |
| 2011/12/28 | 40.2 | 43 | 40.2 | 43 | +2.8 | +7% | 2,400 |
| 2011/12/27 | 41.2 | 41.2 | 40.2 | 40.2 | -2.7 | -6.3% | 7,800 |
| 2011/12/26 | 42.9 | 42.9 | 42.9 | 42.9 | +1.2 | +2.9% | 7,800 |
| 2011/12/22 | 39.2 | 41.7 | 38.5 | 41.7 | +1 | +2.5% | 39,000 |
| 2011/12/21 | 40 | 40.7 | 39.8 | 40.7 | +0.6 | +1.5% | 12,000 |
| 2011/12/20 | 39.9 | 40.7 | 39.9 | 40.1 | -0.6 | -1.5% | 3,000 |
| 2011/12/19 | 39.6 | 40.7 | 39.6 | 40.7 | -0.6 | -1.5% | 10,200 |
| 2011/12/16 | 42.8 | 42.8 | 41.3 | 41.3 | -2.4 | -5.5% | 6,000 |
| 2011/12/15 | 43.7 | 43.7 | 43.7 | 43.7 | ±0 | ±0% | 3,000 |
| 2011/12/14 | 44.3 | 44.5 | 42.5 | 43.7 | -3.1 | -6.6% | 28,200 |
| 2011/12/13 | 48.6 | 48.7 | 46.8 | 46.8 | -1.4 | -2.9% | 6,000 |
| 2011/12/12 | 48.6 | 48.6 | 47.2 | 48.2 | +1 | +2.1% | 9,000 |
| 2011/12/09 | 48.3 | 49.2 | 47.2 | 47.2 | +0.5 | +1.1% | 9,000 |
| 2011/12/08 | 47.2 | 47.2 | 45.8 | 46.7 | -1.3 | -2.7% | 12,000 |
| 2011/12/07 | 47.3 | 48.7 | 46.7 | 48 | +0.7 | +1.5% | 16,800 |
| 2011/12/06 | 47.3 | 50 | 46.9 | 47.3 | -2.8 | -5.6% | 25,200 |
| 2011/12/05 | 44.2 | 52.5 | 43.6 | 50.1 | +6.8 | +15.7% | 102,000 |
| 2011/12/02 | 44.7 | 44.7 | 43.3 | 43.3 | -0.9 | -2% | 2,400 |
| 2011/12/01 | 40.1 | 44.2 | 40.1 | 44.2 | +3.3 | +8.1% | 13,200 |
| 2011/11/30 | 40.9 | 42.6 | 40.9 | 40.9 | -1.7 | -4% | 4,200 |
| 2011/11/29 | 42.6 | 42.6 | 42.6 | 42.6 | +2.5 | +6.2% | 600 |
| 2011/11/28 | 42.2 | 42.6 | 40.1 | 40.1 | -1.2 | -2.9% | 3,000 |
| 2011/11/25 | 42.2 | 42.2 | 39.7 | 41.3 | ±0 | ±0% | 9,000 |
| 2011/11/24 | 40.5 | 41.3 | 40.5 | 41.3 | +0.8 | +2% | 1,800 |
| 2011/11/22 | 41.7 | 41.7 | 37.5 | 40.5 | -1.2 | -2.9% | 30,000 |
| 2011/11/21 | 41.7 | 41.7 | 41.7 | 41.7 | - | - | 2,400 |
| 2011/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/17 | 42.9 | 45 | 42.9 | 45 | -0.7 | -1.5% | 2,400 |
| 2011/11/16 | 46.3 | 46.5 | 45.7 | 45.7 | +1.5 | +3.4% | 7,200 |
| 2011/11/15 | 44.8 | 44.8 | 42.5 | 44.2 | -0.8 | -1.8% | 9,600 |
| 2011/11/14 | 45.2 | 45.2 | 45 | 45 | +0.2 | +0.4% | 2,400 |
| 2011/11/11 | 44.7 | 44.8 | 43.2 | 44.8 | +0.9 | +2.1% | 8,400 |
| 2011/11/10 | 44.2 | 44.2 | 43.8 | 43.9 | -1.1 | -2.4% | 3,000 |
| 2011/11/09 | 46.5 | 47.3 | 45 | 45 | +1.8 | +4.2% | 9,600 |
| 2011/11/08 | 48.8 | 49.7 | 43.2 | 43.2 | -3 | -6.5% | 13,200 |
| 2011/11/07 | 46.2 | 46.2 | 46.2 | 46.2 | -2.4 | -4.9% | 1,200 |
3251～
3300
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 | 116,600円 | +60.0% | +999.9% | 2.57% | 13.86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 | 139,900円 | +11.7% | -4.2% | 1.07% | 37.72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 | 100,200円 | +92.5% | - | 0.00% | 516.49倍 | 169.83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
