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 |
|---|---|---|---|---|---|---|---|
| 2011/05/11 | 44.6 | 44.6 | 42.1 | 42.1 | -1.2 | -2.8% | 21,600 |
| 2011/05/10 | 44.3 | 46.3 | 43.3 | 43.3 | ±0 | ±0% | 39,600 |
| 2011/05/09 | 43.3 | 43.3 | 41.7 | 43.3 | +1.5 | +3.6% | 28,200 |
| 2011/05/06 | 43.5 | 43.5 | 40.9 | 41.8 | -2 | -4.6% | 15,600 |
| 2011/05/02 | 45.7 | 45.7 | 40.8 | 43.8 | -2.7 | -5.8% | 65,400 |
| 2011/04/28 | 40.6 | 46.7 | 40.6 | 46.5 | +5.9 | +14.5% | 87,000 |
| 2011/04/27 | 43.3 | 45 | 39.2 | 40.6 | -4.4 | -9.8% | 52,200 |
| 2011/04/26 | 46.8 | 47.4 | 44.7 | 45 | -1 | -2.2% | 27,600 |
| 2011/04/25 | 48.5 | 48.5 | 46 | 46 | +1.7 | +3.8% | 52,800 |
| 2011/04/22 | 42.5 | 44.3 | 41.7 | 44.3 | +0.5 | +1.1% | 56,400 |
| 2011/04/21 | 45.6 | 45.6 | 43.3 | 43.8 | -1.8 | -3.9% | 80,400 |
| 2011/04/20 | 44.7 | 45.6 | 40 | 45.6 | +0.9 | +2% | 152,400 |
| 2011/04/19 | 51.3 | 51.3 | 42 | 44.7 | -5.5 | -11% | 407,400 |
| 2011/04/18 | 48.5 | 50.2 | 47.8 | 50.2 | +8.4 | +20.1% | 547,200 |
| 2011/04/15 | 35.8 | 41.8 | 35.8 | 41.8 | +8.3 | +24.8% | 83,400 |
| 2011/04/14 | 31.8 | 33.5 | 31.7 | 33.5 | +1.8 | +5.7% | 162,000 |
| 2011/04/13 | 31.7 | 31.7 | 31.7 | 31.7 | ±0 | ±0% | 12,000 |
| 2011/04/12 | 32.8 | 32.8 | 31.7 | 31.7 | -0.8 | -2.5% | 14,400 |
| 2011/04/11 | 32.5 | 32.8 | 32.5 | 32.5 | +0.7 | +2.2% | 11,400 |
| 2011/04/08 | 32.5 | 32.5 | 30.9 | 31.8 | -0.7 | -2.2% | 56,400 |
| 2011/04/07 | 31.7 | 32.7 | 31.5 | 32.5 | +0.8 | +2.5% | 14,400 |
| 2011/04/06 | 34.2 | 34.2 | 31.7 | 31.7 | -1.6 | -4.8% | 9,000 |
| 2011/04/05 | 32.8 | 35 | 31.7 | 33.3 | +0.3 | +0.9% | 46,800 |
| 2011/04/04 | 34.2 | 34.3 | 33 | 33 | -2.8 | -7.8% | 45,000 |
| 2011/04/01 | 37.7 | 39.2 | 35 | 35.8 | -1.9 | -5% | 69,600 |
| 2011/03/31 | 38.3 | 39.8 | 35.2 | 37.7 | -0.5 | -1.3% | 106,200 |
| 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 |
3501～
3550
件表示中 / 4567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 | 150,300円 | +60.7% | +999.9% | 2.66% | 15.05倍 | 2.51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 |
| 日進工具 | 79,000円 | +2.6% | -1.6% | 3.80% | 16.44倍 | 1.08倍 |
|
切削工具中堅。精密金型や部品加工用途の超硬小径エンドミル特化。自社開発機で生産。無借金 |
| 木村化 | 95,500円 | -3.5% | -15.7% | 4.29% | 10.39倍 | 0.99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 |
| 中北製 | 511,000円 | +13.6% | +24.1% | 2.15% | 14.50倍 | 0.70倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
| フロイント | 106,400円 | +4.7% | +23.1% | 0.00% | 18.01倍 | 1.17倍 |
|
製薬用造粒・コーティング装置が柱。医薬添加剤・菓子品質保持剤も。全固体電池用装置開発中 |
市場注目の銘柄
チャート関連のコラム
