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 |
|---|---|---|---|---|---|---|---|
| 2010/03/23 | 116.7 | 121.5 | 116.7 | 121.5 | +1.5 | +1.3% | 15,600 |
| 2010/03/19 | 123.7 | 124.8 | 119.2 | 120 | +1.3 | +1.1% | 28,800 |
| 2010/03/18 | 116.2 | 118.7 | 116.2 | 118.7 | +5.7 | +5% | 25,800 |
| 2010/03/17 | 114.7 | 114.7 | 113 | 113 | -1.7 | -1.5% | 4,200 |
| 2010/03/16 | 111.3 | 114.7 | 111.3 | 114.7 | +3 | +2.7% | 6,600 |
| 2010/03/15 | 113.3 | 113.3 | 111.7 | 111.7 | -2.5 | -2.2% | 6,000 |
| 2010/03/12 | 114.2 | 114.2 | 114.2 | 114.2 | ±0 | ±0% | 1,200 |
| 2010/03/11 | 114.2 | 114.2 | 114.2 | 114.2 | +2.5 | +2.2% | 2,400 |
| 2010/03/10 | 110.5 | 111.7 | 110.3 | 111.7 | +1 | +0.9% | 3,000 |
| 2010/03/09 | 110.8 | 110.8 | 110.7 | 110.7 | -1.8 | -1.6% | 1,800 |
| 2010/03/08 | 113.3 | 113.3 | 112.5 | 112.5 | -2.2 | -1.9% | 3,000 |
| 2010/03/05 | 114.2 | 114.7 | 111.7 | 114.7 | +2.2 | +2% | 6,600 |
| 2010/03/04 | 114.5 | 114.5 | 111.8 | 112.5 | -2.5 | -2.2% | 9,600 |
| 2010/03/03 | 111.7 | 115 | 111.7 | 115 | +5 | +4.5% | 6,000 |
| 2010/03/02 | 110 | 110 | 110 | 110 | -1.7 | -1.5% | 7,800 |
| 2010/03/01 | 113.3 | 113.3 | 111.7 | 111.7 | +1.5 | +1.4% | 3,000 |
| 2010/02/26 | 109.7 | 110.2 | 109.3 | 110.2 | -2.5 | -2.2% | 4,200 |
| 2010/02/25 | 112.7 | 112.7 | 112.7 | 112.7 | +3.2 | +2.9% | 5,400 |
| 2010/02/24 | 109.2 | 109.5 | 108.5 | 109.5 | -4.7 | -4.1% | 7,200 |
| 2010/02/23 | 111.7 | 114.2 | 109.2 | 114.2 | -0.6 | -0.5% | 5,400 |
| 2010/02/22 | 114.8 | 114.8 | 114.8 | 114.8 | +1.5 | +1.3% | 1,200 |
| 2010/02/19 | 115 | 115 | 113.3 | 113.3 | -1.7 | -1.5% | 3,000 |
| 2010/02/18 | 115 | 115 | 115 | 115 | - | - | 1,200 |
| 2010/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/16 | 114.2 | 115 | 114.2 | 114.2 | -3.3 | -2.8% | 4,800 |
| 2010/02/15 | 116.7 | 119.7 | 115.7 | 117.5 | +2.5 | +2.2% | 8,400 |
| 2010/02/12 | 115 | 115 | 115 | 115 | +1.2 | +1.1% | 2,400 |
| 2010/02/10 | 113.3 | 117.5 | 113.3 | 113.8 | +0.6 | +0.5% | 4,800 |
| 2010/02/09 | 113.2 | 113.2 | 113.2 | 113.2 | +0.7 | +0.6% | 3,600 |
| 2010/02/08 | 114.5 | 114.5 | 112.5 | 112.5 | +1.3 | +1.2% | 5,400 |
| 2010/02/05 | 113.8 | 113.8 | 110.8 | 111.2 | -2.8 | -2.5% | 10,200 |
| 2010/02/04 | 115 | 115 | 114 | 114 | -0.8 | -0.7% | 1,800 |
| 2010/02/03 | 114.8 | 114.8 | 114.8 | 114.8 | -2.5 | -2.1% | 600 |
| 2010/02/02 | 115 | 117.5 | 113.7 | 117.3 | +2.3 | +2% | 9,600 |
| 2010/02/01 | 118.2 | 118.2 | 115 | 115 | -1.5 | -1.3% | 4,200 |
| 2010/01/29 | 117.8 | 117.8 | 116.3 | 116.5 | -1 | -0.9% | 7,800 |
| 2010/01/28 | 117.5 | 117.5 | 116.7 | 117.5 | ±0 | ±0% | 2,400 |
| 2010/01/27 | 117.7 | 117.7 | 117.5 | 117.5 | -1.3 | -1.1% | 3,000 |
| 2010/01/26 | 118.8 | 118.8 | 118.8 | 118.8 | -2.2 | -1.8% | 600 |
| 2010/01/25 | 119.2 | 121 | 116.7 | 121 | +4.3 | +3.7% | 19,200 |
| 2010/01/22 | 116.8 | 116.8 | 116.7 | 116.7 | ±0 | ±0% | 3,600 |
| 2010/01/21 | 116.5 | 116.8 | 116.5 | 116.7 | -2.1 | -1.8% | 10,800 |
| 2010/01/20 | 118.8 | 118.8 | 118.8 | 118.8 | +0.3 | +0.3% | 6,600 |
| 2010/01/19 | 120.2 | 120.2 | 118.5 | 118.5 | -3.8 | -3.1% | 9,000 |
| 2010/01/18 | 115.3 | 122.5 | 115 | 122.3 | +5.6 | +4.8% | 23,400 |
| 2010/01/15 | 116.8 | 116.8 | 116.7 | 116.7 | +1.7 | +1.5% | 4,800 |
| 2010/01/14 | 116.7 | 116.7 | 115 | 115 | -1.7 | -1.5% | 6,000 |
| 2010/01/13 | 118.8 | 118.8 | 116.5 | 116.7 | -3.3 | -2.8% | 10,800 |
| 2010/01/12 | 123.3 | 123.3 | 120 | 120 | -1.5 | -1.2% | 4,800 |
| 2010/01/08 | 118.3 | 121.5 | 118.3 | 121.5 | +4 | +3.4% | 4,800 |
3701～
3750
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
