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 |
|---|---|---|---|---|---|---|---|
| 2010/12/08 | 52 | 55.8 | 51.7 | 53.3 | +0.1 | +0.2% | 44,400 |
| 2010/12/07 | 50 | 53.3 | 50 | 53.2 | +2 | +3.9% | 10,200 |
| 2010/12/06 | 50.8 | 51.2 | 49.7 | 51.2 | -0.4 | -0.8% | 3,600 |
| 2010/12/03 | 49.7 | 51.7 | 49.2 | 51.6 | -0.4 | -0.8% | 6,600 |
| 2010/12/02 | 51 | 52 | 51 | 52 | ±0 | ±0% | 5,400 |
| 2010/12/01 | 52 | 52 | 52 | 52 | +1.5 | +3% | 3,600 |
| 2010/11/30 | 50.2 | 51.3 | 50.2 | 50.5 | -2 | -3.8% | 3,000 |
| 2010/11/29 | 53 | 53 | 50.2 | 52.5 | -3 | -5.4% | 7,800 |
| 2010/11/26 | 55.5 | 55.5 | 52.5 | 55.5 | ±0 | ±0% | 10,200 |
| 2010/11/25 | 52.3 | 55.7 | 52.3 | 55.5 | +4.7 | +9.3% | 15,000 |
| 2010/11/24 | 49.7 | 50.8 | 49.7 | 50.8 | -4 | -7.3% | 5,400 |
| 2010/11/22 | 49.2 | 54.8 | 49.2 | 54.8 | - | - | 4,800 |
| 2010/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/17 | 55 | 55 | 55 | 55 | ±0 | ±0% | 2,400 |
| 2010/11/16 | 54.3 | 55.7 | 53.3 | 55 | +0.5 | +0.9% | 11,400 |
| 2010/11/15 | 48.5 | 54.5 | 47.5 | 54.5 | +5.2 | +10.5% | 24,600 |
| 2010/11/12 | 45.8 | 49.3 | 45.8 | 49.3 | +3.5 | +7.6% | 17,400 |
| 2010/11/11 | 41.4 | 45.8 | 41.4 | 45.8 | +5.6 | +13.9% | 13,800 |
| 2010/11/10 | 38.7 | 40.8 | 38.7 | 40.2 | +1.5 | +3.9% | 12,000 |
| 2010/11/09 | 38 | 38.7 | 38 | 38.7 | +0.4 | +1% | 1,200 |
| 2010/11/08 | 38.7 | 38.7 | 38.3 | 38.3 | +0.6 | +1.6% | 3,000 |
| 2010/11/05 | 38 | 38.3 | 37.5 | 37.7 | ±0 | ±0% | 7,800 |
| 2010/11/04 | 38.3 | 38.3 | 37.7 | 37.7 | -0.6 | -1.6% | 3,000 |
| 2010/11/02 | 38.3 | 38.3 | 38.3 | 38.3 | -1.7 | -4.3% | 600 |
| 2010/11/01 | 39.7 | 40 | 39.7 | 40 | +1.5 | +3.9% | 5,400 |
| 2010/10/29 | 37.5 | 38.7 | 37.5 | 38.5 | -0.7 | -1.8% | 3,000 |
| 2010/10/28 | 38.7 | 39.2 | 38 | 39.2 | +0.5 | +1.3% | 10,200 |
| 2010/10/27 | 41.2 | 41.2 | 38.5 | 38.7 | -3 | -7.2% | 3,600 |
| 2010/10/26 | 39.2 | 41.7 | 39.2 | 41.7 | +3.4 | +8.9% | 9,600 |
| 2010/10/25 | 39.2 | 40.4 | 38.3 | 38.3 | -0.9 | -2.3% | 42,000 |
| 2010/10/22 | 44.2 | 44.2 | 39.2 | 39.2 | -8.3 | -17.5% | 53,400 |
| 2010/10/21 | 47.5 | 47.5 | 47.5 | 47.5 | - | - | 600 |
| 2010/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/18 | 45 | 49.2 | 45 | 49.2 | +2.4 | +5.1% | 2,400 |
| 2010/10/15 | 47.6 | 47.6 | 46.7 | 46.8 | -1 | -2.1% | 7,200 |
| 2010/10/14 | 47.5 | 47.8 | 47.5 | 47.8 | -1.4 | -2.8% | 3,600 |
| 2010/10/13 | 49.2 | 49.2 | 49.2 | 49.2 | -0.1 | -0.2% | 3,600 |
| 2010/10/12 | 49.3 | 49.3 | 49.3 | 49.3 | +1.5 | +3.1% | 600 |
| 2010/10/08 | 47.9 | 48.2 | 47.8 | 47.8 | - | - | 6,600 |
| 2010/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/06 | 48.3 | 49.2 | 48.3 | 49.2 | +0.7 | +1.4% | 3,000 |
| 2010/10/05 | 48.3 | 48.5 | 48.3 | 48.5 | +0.7 | +1.5% | 1,200 |
| 2010/10/04 | 48.4 | 48.4 | 47.8 | 47.8 | -0.9 | -1.8% | 7,200 |
| 2010/10/01 | 50.6 | 50.7 | 48.7 | 48.7 | -0.5 | -1% | 16,800 |
| 2010/09/30 | 48.5 | 49.2 | 48.5 | 49.2 | -4.8 | -8.9% | 1,200 |
| 2010/09/29 | 54 | 54.2 | 54 | 54 | +1.5 | +2.9% | 17,400 |
| 2010/09/28 | 51.3 | 52.5 | 51.3 | 52.5 | +2.7 | +5.4% | 9,000 |
| 2010/09/27 | 49.8 | 49.8 | 49.8 | 49.8 | +1.4 | +2.9% | 3,000 |
3601～
3650
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
