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 |
|---|---|---|---|---|---|---|---|
| 2010/01/07 | 123 | 123 | 117.5 | 117.5 | -4.2 | -3.5% | 7,200 |
| 2010/01/06 | 119.2 | 121.7 | 119.2 | 121.7 | +1.5 | +1.2% | 1,800 |
| 2010/01/05 | 121.7 | 121.7 | 120.2 | 120.2 | -2.3 | -1.9% | 3,000 |
| 2010/01/04 | 116.8 | 124.3 | 116.8 | 122.5 | +2.5 | +2.1% | 7,800 |
| 2009/12/30 | 121.7 | 121.7 | 118.3 | 120 | +1.5 | +1.3% | 6,000 |
| 2009/12/29 | 122.5 | 122.5 | 118 | 118.5 | -5.7 | -4.6% | 18,000 |
| 2009/12/28 | 124.3 | 125 | 124 | 124.2 | -1.8 | -1.4% | 4,200 |
| 2009/12/25 | 126.7 | 126.7 | 116.7 | 126 | +0.5 | +0.4% | 25,800 |
| 2009/12/24 | 128.3 | 128.3 | 125.5 | 125.5 | +3.8 | +3.1% | 7,800 |
| 2009/12/22 | 115.5 | 123.3 | 115.5 | 121.7 | +5.7 | +4.9% | 13,800 |
| 2009/12/21 | 118.3 | 118.3 | 116 | 116 | -0.7 | -0.6% | 7,800 |
| 2009/12/18 | 120.2 | 120.2 | 116.7 | 116.7 | -8.3 | -6.6% | 23,400 |
| 2009/12/17 | 125 | 125 | 125 | 125 | -5.2 | -4% | 600 |
| 2009/12/16 | 127.2 | 130.2 | 126.7 | 130.2 | -0.3 | -0.2% | 7,200 |
| 2009/12/15 | 129.8 | 130.8 | 129.8 | 130.5 | +0.7 | +0.5% | 3,600 |
| 2009/12/14 | 125 | 130 | 125 | 129.8 | +4.8 | +3.8% | 14,400 |
| 2009/12/11 | 125 | 125 | 121.7 | 125 | +3.3 | +2.7% | 9,600 |
| 2009/12/10 | 116.8 | 125.7 | 116.8 | 121.7 | +5 | +4.3% | 5,400 |
| 2009/12/09 | 119.8 | 119.8 | 116.7 | 116.7 | -3.3 | -2.8% | 7,800 |
| 2009/12/08 | 128.3 | 128.3 | 120 | 120 | -8.3 | -6.5% | 4,800 |
| 2009/12/07 | 133.2 | 133.2 | 128.3 | 128.3 | -3.2 | -2.4% | 3,000 |
| 2009/12/04 | 125 | 131.7 | 125 | 131.5 | +0.7 | +0.5% | 15,000 |
| 2009/12/03 | 118.3 | 131.7 | 118.3 | 130.8 | +14.1 | +12.1% | 12,000 |
| 2009/12/02 | 112.5 | 116.7 | 112.5 | 116.7 | +4.2 | +3.7% | 3,000 |
| 2009/12/01 | 111.5 | 112.5 | 111.5 | 112.5 | +4.2 | +3.9% | 3,600 |
| 2009/11/30 | 108.3 | 108.3 | 108.3 | 108.3 | ±0 | ±0% | 1,200 |
| 2009/11/27 | 107.8 | 108.3 | 107.8 | 108.3 | -1.9 | -1.7% | 2,400 |
| 2009/11/26 | 111.7 | 111.7 | 110 | 110.2 | -4.8 | -4.2% | 9,600 |
| 2009/11/25 | 115.8 | 115.8 | 115 | 115 | +1.7 | +1.5% | 5,400 |
| 2009/11/24 | 113.5 | 113.5 | 113.3 | 113.3 | ±0 | ±0% | 1,800 |
| 2009/11/20 | 112.5 | 113.3 | 112.5 | 113.3 | +1.6 | +1.4% | 3,000 |
| 2009/11/19 | 111.8 | 111.8 | 108.3 | 111.7 | -2.5 | -2.2% | 16,800 |
| 2009/11/18 | 113.7 | 115 | 113.7 | 114.2 | -0.8 | -0.7% | 11,400 |
| 2009/11/17 | 116.7 | 116.7 | 113.3 | 115 | -1.7 | -1.5% | 9,000 |
| 2009/11/16 | 116.7 | 123.2 | 116.7 | 116.7 | +0.2 | +0.2% | 16,200 |
| 2009/11/13 | 125.2 | 125.2 | 116.5 | 116.5 | -10.2 | -8.1% | 20,400 |
| 2009/11/12 | 126.5 | 126.7 | 126.5 | 126.7 | +0.2 | +0.2% | 1,200 |
| 2009/11/11 | 126.7 | 126.7 | 123.5 | 126.5 | +1.5 | +1.2% | 10,200 |
| 2009/11/10 | 126 | 126 | 125 | 125 | -0.2 | -0.2% | 9,000 |
| 2009/11/09 | 127.5 | 127.5 | 125.2 | 125.2 | -4 | -3.1% | 1,800 |
| 2009/11/06 | 127.5 | 129.2 | 125 | 129.2 | +1.7 | +1.3% | 5,400 |
| 2009/11/05 | 131.7 | 131.7 | 126.8 | 127.5 | -0.8 | -0.6% | 6,600 |
| 2009/11/04 | 129.2 | 130 | 126.7 | 128.3 | -1.7 | -1.3% | 6,000 |
| 2009/11/02 | 133.3 | 133.3 | 130 | 130 | -1.7 | -1.3% | 22,200 |
| 2009/10/30 | 131.7 | 131.7 | 131.7 | 131.7 | +1.7 | +1.3% | 600 |
| 2009/10/29 | 126.7 | 130 | 123.5 | 130 | -5 | -3.7% | 18,600 |
| 2009/10/28 | 136.7 | 138.3 | 132.2 | 135 | +1 | +0.7% | 28,800 |
| 2009/10/27 | 133.8 | 134.2 | 129.2 | 134 | +0.2 | +0.1% | 12,600 |
| 2009/10/26 | 133.8 | 136.7 | 133.8 | 133.8 | +3.8 | +2.9% | 13,800 |
| 2009/10/23 | 127.5 | 132.5 | 125 | 130 | +2.5 | +2% | 16,800 |
3751～
3800
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
