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 |
|---|---|---|---|---|---|---|---|
| 2011/11/07 | 46.2 | 46.2 | 46.2 | 46.2 | -2.4 | -4.9% | 1,200 |
| 2011/11/04 | 49.9 | 49.9 | 48.6 | 48.6 | +0.3 | +0.6% | 4,200 |
| 2011/11/02 | 48.3 | 48.3 | 48 | 48.3 | -1.7 | -3.4% | 3,600 |
| 2011/11/01 | 50.2 | 50.2 | 50 | 50 | +0.2 | +0.4% | 4,800 |
| 2011/10/31 | 52.2 | 52.2 | 49.3 | 49.8 | +3.1 | +6.6% | 30,000 |
| 2011/10/28 | 48.2 | 48.2 | 46.5 | 46.7 | -0.6 | -1.3% | 22,200 |
| 2011/10/27 | 48.2 | 48.2 | 46.7 | 47.3 | -1.7 | -3.5% | 13,800 |
| 2011/10/26 | 48.3 | 50 | 46.2 | 49 | -1 | -2% | 34,800 |
| 2011/10/25 | 49.3 | 50.3 | 48.6 | 50 | -2.8 | -5.3% | 51,600 |
| 2011/10/24 | 50 | 52.8 | 49.1 | 52.8 | -0.5 | -0.9% | 36,000 |
| 2011/10/21 | 56.8 | 56.8 | 53.3 | 53.3 | -5 | -8.6% | 7,800 |
| 2011/10/20 | 61.2 | 61.2 | 58.3 | 58.3 | -2.9 | -4.7% | 37,800 |
| 2011/10/19 | 61.1 | 66.7 | 58.8 | 61.2 | +0.4 | +0.7% | 60,000 |
| 2011/10/18 | 61.2 | 68.2 | 60.3 | 60.8 | -6.2 | -9.3% | 205,800 |
| 2011/10/17 | 63.8 | 67 | 59.3 | 67 | +11.7 | +21.2% | 181,800 |
| 2011/10/14 | 48.7 | 55.3 | 48.7 | 55.3 | +8.3 | +17.7% | 67,800 |
| 2011/10/13 | 45 | 48.8 | 45 | 47 | +1.2 | +2.6% | 35,400 |
| 2011/10/12 | 46.2 | 48.7 | 45 | 45.8 | +2.1 | +4.8% | 85,800 |
| 2011/10/11 | 36.7 | 43.7 | 36.7 | 43.7 | +8.3 | +23.4% | 50,400 |
| 2011/10/07 | 36.2 | 36.7 | 35.4 | 35.4 | -2.5 | -6.6% | 9,600 |
| 2011/10/06 | 40.1 | 40.2 | 37.9 | 37.9 | -2.8 | -6.9% | 17,400 |
| 2011/10/05 | 37.7 | 41 | 37.7 | 40.7 | +3.2 | +8.5% | 4,200 |
| 2011/10/04 | 37.5 | 37.5 | 37.5 | 37.5 | ±0 | ±0% | 9,600 |
| 2011/10/03 | 38.4 | 38.4 | 37.5 | 37.5 | -0.9 | -2.3% | 2,400 |
| 2011/09/30 | 38.3 | 40 | 38.3 | 38.4 | +1.7 | +4.6% | 25,200 |
| 2011/09/29 | 33.7 | 36.7 | 33.7 | 36.7 | +0.5 | +1.4% | 7,800 |
| 2011/09/28 | 31.2 | 36.2 | 31.2 | 36.2 | +2.9 | +8.7% | 16,200 |
| 2011/09/27 | 33.5 | 33.6 | 33.3 | 33.3 | -0.2 | -0.6% | 7,200 |
| 2011/09/26 | 40.8 | 40.8 | 33.5 | 33.5 | +0.2 | +0.6% | 26,400 |
| 2011/09/22 | 36 | 36 | 33.3 | 33.3 | -3.4 | -9.3% | 10,800 |
| 2011/09/21 | 38 | 38.2 | 36.7 | 36.7 | -1.7 | -4.4% | 18,000 |
| 2011/09/20 | 40.8 | 40.8 | 38.4 | 38.4 | -3.3 | -7.9% | 6,000 |
| 2011/09/16 | 41.7 | 41.7 | 41.7 | 41.7 | +2.5 | +6.4% | 2,400 |
| 2011/09/15 | 38.5 | 39.2 | 38.5 | 39.2 | +1.5 | +4% | 4,200 |
| 2011/09/14 | 39.7 | 39.7 | 37.5 | 37.7 | -2.8 | -6.9% | 22,800 |
| 2011/09/13 | 41.7 | 42.3 | 40.5 | 40.5 | +1.2 | +3.1% | 12,000 |
| 2011/09/12 | 41.8 | 41.8 | 38.4 | 39.3 | -2.5 | -6% | 63,000 |
| 2011/09/09 | 44.2 | 45 | 41.8 | 41.8 | -3.2 | -7.1% | 20,400 |
| 2011/09/08 | 45 | 45 | 45 | 45 | ±0 | ±0% | 1,200 |
| 2011/09/07 | 45 | 45.8 | 44.2 | 45 | -2.5 | -5.3% | 9,600 |
| 2011/09/06 | 47.5 | 47.5 | 47.5 | 47.5 | - | - | 3,000 |
| 2011/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/02 | 46.5 | 47.5 | 44.3 | 47.5 | -1.4 | -2.9% | 18,600 |
| 2011/09/01 | 47.8 | 48.9 | 47 | 48.9 | +1.9 | +4% | 19,200 |
| 2011/08/31 | 47.6 | 48.3 | 45 | 47 | -2 | -4.1% | 82,200 |
| 2011/08/30 | 50.2 | 50.2 | 49 | 49 | -1 | -2% | 4,200 |
| 2011/08/29 | 50.8 | 50.8 | 50 | 50 | ±0 | ±0% | 2,400 |
| 2011/08/26 | 53.7 | 53.7 | 50 | 50 | -2.2 | -4.2% | 4,800 |
| 2011/08/25 | 53.6 | 53.6 | 52.2 | 52.2 | -0.6 | -1.1% | 4,800 |
| 2011/08/24 | 54.3 | 54.7 | 51.7 | 52.8 | +2 | +3.9% | 9,600 |
3301～
3350
件表示中 / 4490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 | 186,500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 | 139,500円 | +11.7% | -4.2% | 1.08% | 37.61倍 | 2.02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 |
| 木村化 | 69,900円 | +9.4% | +25.8% | 4.29% | 7.17倍 | 0.78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 |
| マミヤＯＰ | 136,700円 | +20.5% | +23.9% | 6.58% | 3.07倍 | 0.58倍 |
|
パチンコ周辺機器が主力、ゴルフはシャフトに特化し内外で販売。システム開発事業を育成中 |
市場注目の銘柄
チャート関連のコラム
