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 |
|---|---|---|---|---|---|---|---|
| 2011/08/23 | 48.5 | 56.5 | 48.5 | 50.8 | +2.3 | +4.7% | 34,800 |
| 2011/08/22 | 50 | 50.2 | 46.5 | 48.5 | -4 | -7.6% | 35,400 |
| 2011/08/19 | 53.9 | 53.9 | 50.8 | 52.5 | -1.7 | -3.1% | 7,800 |
| 2011/08/18 | 54.5 | 55.3 | 54.2 | 54.2 | -1.5 | -2.7% | 5,400 |
| 2011/08/17 | 54.7 | 55.8 | 54.7 | 55.7 | +1.5 | +2.8% | 1,800 |
| 2011/08/16 | 55.2 | 57.5 | 54.2 | 54.2 | -2.1 | -3.7% | 7,800 |
| 2011/08/15 | 56.3 | 56.3 | 54 | 56.3 | -0.5 | -0.9% | 5,400 |
| 2011/08/12 | 59.2 | 59.3 | 56.8 | 56.8 | +1.1 | +2% | 21,000 |
| 2011/08/11 | 56.6 | 56.7 | 53.3 | 55.7 | -2.8 | -4.8% | 14,400 |
| 2011/08/10 | 56.7 | 58.5 | 56.7 | 58.5 | +4.7 | +8.7% | 22,800 |
| 2011/08/09 | 49.2 | 53.8 | 47.2 | 53.8 | +1.1 | +2.1% | 31,800 |
| 2011/08/08 | 57.3 | 57.3 | 51.8 | 52.7 | +1.1 | +2.1% | 50,400 |
| 2011/08/05 | 49.2 | 53.2 | 49.2 | 51.6 | -4.6 | -8.2% | 34,800 |
| 2011/08/04 | 61.5 | 61.5 | 56.2 | 56.2 | -3 | -5.1% | 42,600 |
| 2011/08/03 | 60.7 | 61.6 | 58.3 | 59.2 | -5 | -7.8% | 75,000 |
| 2011/08/02 | 71.2 | 71.2 | 60.7 | 64.2 | -5.8 | -8.3% | 63,600 |
| 2011/08/01 | 61 | 71.3 | 61 | 70 | +5 | +7.7% | 36,000 |
| 2011/07/29 | 70.5 | 70.5 | 64.9 | 65 | -5.5 | -7.8% | 39,600 |
| 2011/07/28 | 70.2 | 70.5 | 69.3 | 70.5 | -3.2 | -4.3% | 13,800 |
| 2011/07/27 | 71.3 | 73.7 | 71.3 | 73.7 | +0.9 | +1.2% | 3,600 |
| 2011/07/26 | 72.5 | 72.8 | 70.8 | 72.8 | +1.8 | +2.5% | 20,400 |
| 2011/07/25 | 70.8 | 72 | 70.8 | 71 | -1.5 | -2.1% | 7,800 |
| 2011/07/22 | 70.3 | 72.7 | 70.3 | 72.5 | +2 | +2.8% | 42,600 |
| 2011/07/21 | 71.7 | 74.2 | 70.1 | 70.5 | -1.2 | -1.7% | 39,000 |
| 2011/07/20 | 80.3 | 80.3 | 69.7 | 71.7 | -1.6 | -2.2% | 120,000 |
| 2011/07/19 | 73.2 | 73.6 | 68.8 | 73.3 | -1.4 | -1.9% | 25,800 |
| 2011/07/15 | 75.2 | 76 | 73.2 | 74.7 | -2.8 | -3.6% | 49,200 |
| 2011/07/14 | 80 | 81.7 | 75 | 77.5 | -8.2 | -9.6% | 163,800 |
| 2011/07/13 | 74.1 | 85.7 | 74.1 | 85.7 | +11.8 | +16% | 131,400 |
| 2011/07/12 | 76.7 | 76.7 | 73.8 | 73.9 | -2.8 | -3.7% | 13,200 |
| 2011/07/11 | 75.6 | 77.5 | 73.2 | 76.7 | +3.4 | +4.6% | 61,200 |
| 2011/07/08 | 70.2 | 74.5 | 70.2 | 73.3 | +4.3 | +6.2% | 39,000 |
| 2011/07/07 | 68.1 | 71.7 | 68.1 | 69 | +1 | +1.5% | 24,600 |
| 2011/07/06 | 70.8 | 70.8 | 67.3 | 68 | -2.8 | -4% | 27,000 |
| 2011/07/05 | 73.3 | 74.5 | 70.2 | 70.8 | -3.3 | -4.5% | 18,600 |
| 2011/07/04 | 75 | 77.5 | 73.3 | 74.1 | +0.8 | +1.1% | 19,800 |
| 2011/07/01 | 73.8 | 73.8 | 73.3 | 73.3 | -0.5 | -0.7% | 13,800 |
| 2011/06/30 | 75.8 | 75.8 | 73.8 | 73.8 | ±0 | ±0% | 15,600 |
| 2011/06/29 | 73.1 | 75.4 | 73.1 | 73.8 | -2.4 | -3.1% | 42,600 |
| 2011/06/28 | 76.4 | 79 | 74.3 | 76.2 | -1.4 | -1.8% | 19,800 |
| 2011/06/27 | 79.9 | 80 | 77.6 | 77.6 | -0.3 | -0.4% | 22,200 |
| 2011/06/24 | 79.2 | 79.2 | 76.6 | 77.9 | +1.7 | +2.2% | 14,400 |
| 2011/06/23 | 77.3 | 78.4 | 75.5 | 76.2 | -2.2 | -2.8% | 54,600 |
| 2011/06/22 | 80 | 82.7 | 78.3 | 78.4 | +0.1 | +0.1% | 63,600 |
| 2011/06/21 | 80.5 | 82 | 76.3 | 78.3 | +1.6 | +2.1% | 39,000 |
| 2011/06/20 | 75.3 | 86.7 | 75.3 | 76.7 | +1.7 | +2.3% | 117,000 |
| 2011/06/17 | 77.3 | 77.3 | 75 | 75 | -5 | -6.3% | 132,600 |
| 2011/06/16 | 77.3 | 81.5 | 74.2 | 80 | +2.8 | +3.6% | 87,600 |
| 2011/06/15 | 85 | 89.2 | 77.2 | 77.2 | -9.5 | -11% | 310,800 |
| 2011/06/14 | 74 | 86.7 | 73.8 | 86.7 | +11.7 | +15.6% | 273,000 |
3351～
3400
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
