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 |
|---|---|---|---|---|---|---|---|
| 2011/03/30 | 34.5 | 38.2 | 34.5 | 38.2 | +5.2 | +15.8% | 103,200 |
| 2011/03/29 | 32.7 | 39.2 | 32.7 | 33 | +0.5 | +1.5% | 203,400 |
| 2011/03/28 | 32.7 | 32.7 | 30.1 | 32.5 | -0.2 | -0.6% | 58,200 |
| 2011/03/25 | 37.8 | 37.8 | 31.7 | 32.7 | -4.3 | -11.6% | 111,600 |
| 2011/03/24 | 37.3 | 37.5 | 35.8 | 37 | -1.8 | -4.6% | 115,800 |
| 2011/03/23 | 36.7 | 42.5 | 36 | 38.8 | +3 | +8.4% | 396,600 |
| 2011/03/22 | 35 | 36 | 32.7 | 35.8 | +6.5 | +22.2% | 381,600 |
| 2011/03/18 | 23.7 | 31.5 | 23.3 | 29.3 | +2.6 | +9.7% | 952,200 |
| 2011/03/17 | 26.7 | 26.7 | 26.7 | 26.7 | -8.3 | -23.7% | 23,400 |
| 2011/03/16 | 35 | 35 | 35 | 35 | -8.3 | -19.2% | 18,000 |
| 2011/03/15 | 43.3 | 43.3 | 43.3 | 43.3 | -11.7 | -21.3% | 10,800 |
| 2011/03/14 | 53.5 | 58.2 | 53.5 | 55 | -10.2 | -15.6% | 27,000 |
| 2011/03/11 | 65.2 | 65.2 | 65.2 | 65.2 | - | - | 1,800 |
| 2011/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/09 | 63.3 | 63.3 | 63.3 | 63.3 | - | - | 1,200 |
| 2011/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/07 | 66.9 | 66.9 | 66.9 | 66.9 | - | - | 600 |
| 2011/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/03 | 66.6 | 66.6 | 66.6 | 66.6 | -0.7 | -1% | 1,200 |
| 2011/03/02 | 67.3 | 67.3 | 67.3 | 67.3 | +0.7 | +1.1% | 1,200 |
| 2011/03/01 | 66.5 | 67.7 | 65.8 | 66.6 | +0.1 | +0.2% | 23,400 |
| 2011/02/28 | 64.3 | 66.5 | 62.8 | 66.5 | +2.5 | +3.9% | 15,600 |
| 2011/02/25 | 61.3 | 64 | 61 | 64 | +4.4 | +7.4% | 10,800 |
| 2011/02/24 | 59.3 | 59.6 | 59.3 | 59.6 | +0.8 | +1.4% | 3,000 |
| 2011/02/23 | 58.8 | 58.8 | 58.8 | 58.8 | -1.2 | -2% | 7,200 |
| 2011/02/22 | 65 | 65 | 60 | 60 | -2.7 | -4.3% | 2,400 |
| 2011/02/21 | 62.5 | 63.3 | 61 | 62.7 | +0.9 | +1.5% | 18,000 |
| 2011/02/18 | 61.8 | 61.8 | 61.8 | 61.8 | +0.3 | +0.5% | 1,200 |
| 2011/02/17 | 61.5 | 61.5 | 61.5 | 61.5 | - | - | 600 |
| 2011/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/14 | 64.3 | 65.8 | 64.3 | 65 | +2.5 | +4% | 5,400 |
| 2011/02/10 | 61 | 62.5 | 60 | 62.5 | ±0 | ±0% | 3,600 |
| 2011/02/09 | 62.5 | 62.5 | 62.5 | 62.5 | +0.7 | +1.1% | 600 |
| 2011/02/08 | 61.8 | 61.8 | 61.8 | 61.8 | +0.1 | +0.2% | 600 |
| 2011/02/07 | 61 | 61.7 | 59.8 | 61.7 | +0.8 | +1.3% | 10,200 |
| 2011/02/04 | 60.9 | 60.9 | 60.9 | 60.9 | +0.1 | +0.2% | 600 |
| 2011/02/03 | 64.3 | 64.3 | 60.8 | 60.8 | -3.4 | -5.3% | 6,000 |
| 2011/02/02 | 65 | 65 | 63.3 | 64.2 | -0.8 | -1.2% | 3,000 |
| 2011/02/01 | 62.2 | 65 | 62.2 | 65 | +4 | +6.6% | 3,600 |
| 2011/01/31 | 66.3 | 66.3 | 60.5 | 61 | -3.5 | -5.4% | 10,200 |
| 2011/01/28 | 62.8 | 64.5 | 62.5 | 64.5 | +1.7 | +2.7% | 2,400 |
| 2011/01/27 | 61.3 | 62.8 | 60.1 | 62.8 | +0.3 | +0.5% | 3,600 |
| 2011/01/26 | 64.2 | 64.2 | 62.5 | 62.5 | -3.5 | -5.3% | 4,200 |
| 2011/01/25 | 62.6 | 66.4 | 62.6 | 66 | +5.2 | +8.6% | 10,200 |
| 2011/01/24 | 59.7 | 60.8 | 59.7 | 60.8 | +0.3 | +0.5% | 4,200 |
| 2011/01/21 | 60 | 62.8 | 60 | 60.5 | -5.3 | -8.1% | 7,200 |
| 2011/01/20 | 66.2 | 66.2 | 65.8 | 65.8 | -0.5 | -0.8% | 5,400 |
| 2011/01/19 | 58.3 | 66.6 | 57.5 | 66.3 | +6.3 | +10.5% | 19,800 |
| 2011/01/18 | 60.3 | 61.5 | 57.9 | 60 | -2.5 | -4% | 13,800 |
3451～
3500
件表示中 / 4491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 | 118,900円 | +60.0% | +999.9% | 2.52% | 14.14倍 | 1.98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 |
| ＡＣＳＬ | 100,700円 | +92.5% | - | 0.00% | 519.07倍 | 170.68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 |
| 放電精密 | 141,800円 | +11.7% | -4.2% | 1.06% | 38.23倍 | 2.06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 | 70,000円 | +9.4% | +25.8% | 4.29% | 7.18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 | 136,000円 | +20.5% | +23.9% | 6.62% | 3.05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
