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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 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 |
| 2011/01/17 | 62.7 | 62.7 | 61.5 | 62.5 | -4.8 | -7.1% | 10,800 |
| 2011/01/14 | 66.4 | 67.5 | 62.8 | 67.3 | -1 | -1.5% | 22,200 |
| 2011/01/13 | 66.2 | 68.3 | 66.2 | 68.3 | +3.3 | +5.1% | 12,000 |
| 2011/01/12 | 67.5 | 68.2 | 64.7 | 65 | -2.5 | -3.7% | 7,200 |
| 2011/01/11 | 68.3 | 68.3 | 66 | 67.5 | -0.8 | -1.2% | 7,200 |
| 2011/01/07 | 66 | 68.3 | 66 | 68.3 | -1.2 | -1.7% | 4,800 |
| 2011/01/06 | 68.3 | 69.5 | 68.3 | 69.5 | -0.5 | -0.7% | 1,200 |
| 2011/01/05 | 70 | 70.6 | 70 | 70 | +2 | +2.9% | 9,600 |
3501～
3550
件表示中 / 4533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 | 148,400円 | +60.7% | +999.9% | 2.70% | 14.85倍 | 2.48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 |
| ジャノメ | 112,000円 | +10.1% | +6.1% | 4.91% | 13.34倍 | 0.58倍 |
|
家庭用ミシン１位。日本、タイ、台湾で生産。卓上ロボット、ダイカスト等産業機器が第２の柱 |
| テクノスマート | 163,000円 | -7.3% | -15.6% | 5.40% | 9.37倍 | 0.95倍 |
|
各種フィルム塗工乾燥機、化工機メーカー。中国、台湾、韓国向け比率高い。国内生産体制堅持 |
| ＡＣＳＬ | 123,100円 | +92.5% | - | 0.00% | 644.50倍 | 212.24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 |
| ＡＩメカテック | 307,000円 | +29.8% | +832.1% | 1.47% | 87.99倍 | 1.93倍 |
|
半導体、次世代ディスプレー製造用インクジェット装置（ＩＪＰ）、ＬＣＤ製造装置を手がける |
市場注目の銘柄
チャート関連のコラム
