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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 66.7 | 66.7 | 66.7 | 66.7 | +0.3 | +0.5% | 7,200 |
| 2010/07/12 | 66.5 | 66.5 | 66.4 | 66.4 | +1.9 | +2.9% | 1,800 |
| 2010/07/09 | 66.7 | 66.7 | 64.5 | 64.5 | -2.2 | -3.3% | 12,000 |
| 2010/07/08 | 66 | 67.2 | 66 | 66.7 | -1.6 | -2.3% | 3,000 |
| 2010/07/07 | 66.3 | 68.3 | 65 | 68.3 | +2.5 | +3.8% | 22,200 |
| 2010/07/06 | 64.2 | 67 | 64.2 | 65.8 | -2.9 | -4.2% | 24,000 |
| 2010/07/05 | 68.7 | 69.3 | 68.7 | 68.7 | -4.6 | -6.3% | 5,400 |
| 2010/07/02 | 73.3 | 73.3 | 72.5 | 73.3 | ±0 | ±0% | 3,600 |
| 2010/07/01 | 70 | 73.3 | 70 | 73.3 | +3.3 | +4.7% | 6,600 |
| 2010/06/30 | 68.3 | 70 | 65 | 70 | -1.7 | -2.4% | 15,600 |
| 2010/06/29 | 76.7 | 77 | 71.7 | 71.7 | -5 | -6.5% | 15,000 |
| 2010/06/28 | 79.3 | 80.5 | 75.8 | 76.7 | -7.1 | -8.5% | 11,400 |
| 2010/06/25 | 83.8 | 83.8 | 83.8 | 83.8 | +2.3 | +2.8% | 6,000 |
| 2010/06/24 | 82.7 | 82.7 | 79 | 81.5 | - | - | 9,600 |
| 2010/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/22 | 83.3 | 83.3 | 83.3 | 83.3 | -0.9 | -1.1% | 3,000 |
| 2010/06/21 | 82.1 | 84.2 | 82.1 | 84.2 | +0.9 | +1.1% | 4,200 |
| 2010/06/18 | 85 | 85 | 83.3 | 83.3 | -3.4 | -3.9% | 4,200 |
| 2010/06/17 | 86.7 | 86.8 | 86.7 | 86.7 | -3.3 | -3.7% | 5,400 |
| 2010/06/16 | 90.2 | 90.2 | 88.5 | 90 | ±0 | ±0% | 3,000 |
| 2010/06/15 | 88.3 | 90 | 88.3 | 90 | +1.7 | +1.9% | 1,800 |
| 2010/06/14 | 86.7 | 88.3 | 86.7 | 88.3 | ±0 | ±0% | 4,200 |
| 2010/06/11 | 88.3 | 88.3 | 85.5 | 88.3 | ±0 | ±0% | 6,000 |
| 2010/06/10 | 86.2 | 88.3 | 85.7 | 88.3 | -1.2 | -1.3% | 4,200 |
| 2010/06/09 | 88.3 | 89.7 | 88.3 | 89.5 | +2 | +2.3% | 7,800 |
| 2010/06/08 | 87.5 | 87.5 | 87.5 | 87.5 | -0.7 | -0.8% | 1,200 |
| 2010/06/07 | 85 | 88.2 | 85 | 88.2 | -0.1 | -0.1% | 10,800 |
| 2010/06/04 | 86.7 | 88.3 | 86.7 | 88.3 | ±0 | ±0% | 4,200 |
| 2010/06/03 | 86 | 88.3 | 85 | 88.3 | +2.5 | +2.9% | 23,400 |
| 2010/06/02 | 86.7 | 86.7 | 85.8 | 85.8 | -1.5 | -1.7% | 4,200 |
| 2010/06/01 | 87.5 | 87.5 | 87.3 | 87.3 | +0.6 | +0.7% | 4,200 |
| 2010/05/31 | 81.7 | 86.7 | 81.7 | 86.7 | +1 | +1.2% | 7,800 |
| 2010/05/28 | 82.9 | 89 | 81.7 | 85.7 | +7.4 | +9.5% | 32,400 |
| 2010/05/27 | 78.3 | 79.8 | 77.7 | 78.3 | -0.9 | -1.1% | 16,200 |
| 2010/05/26 | 80.8 | 80.8 | 78.3 | 79.2 | -0.5 | -0.6% | 12,000 |
| 2010/05/25 | 82.3 | 82.3 | 79.7 | 79.7 | -0.3 | -0.4% | 21,600 |
| 2010/05/24 | 80.2 | 80.2 | 79.7 | 80 | +2.7 | +3.5% | 24,600 |
| 2010/05/21 | 78 | 78 | 75 | 77.3 | -1.9 | -2.4% | 33,000 |
| 2010/05/20 | 85 | 85 | 76.7 | 79.2 | -1.8 | -2.2% | 48,000 |
| 2010/05/19 | 86.8 | 86.8 | 79.2 | 81 | -8.2 | -9.2% | 69,000 |
| 2010/05/18 | 91.8 | 91.8 | 88.7 | 89.2 | -3.3 | -3.6% | 18,600 |
| 2010/05/17 | 95.5 | 95.8 | 91.7 | 92.5 | -7.3 | -7.3% | 43,200 |
| 2010/05/14 | 99.7 | 100 | 98.8 | 99.8 | -2.7 | -2.6% | 12,000 |
| 2010/05/13 | 100 | 103.2 | 99.8 | 102.5 | +2.3 | +2.3% | 25,800 |
| 2010/05/12 | 103.3 | 103.3 | 100 | 100.2 | -4.1 | -3.9% | 22,800 |
| 2010/05/11 | 105.2 | 106.7 | 104.3 | 104.3 | +0.1 | +0.1% | 18,600 |
| 2010/05/10 | 102.5 | 105.8 | 102.5 | 104.2 | -0.8 | -0.8% | 15,000 |
| 2010/05/07 | 103.7 | 105 | 103.2 | 105 | -5.3 | -4.8% | 30,000 |
| 2010/05/06 | 113.8 | 113.8 | 110.3 | 110.3 | -3.7 | -3.2% | 11,400 |
| 2010/04/30 | 111.3 | 114 | 111.2 | 114 | +2.7 | +2.4% | 11,400 |
3701～
3750
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
