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 |
|---|---|---|---|---|---|---|---|
| 2010/04/28 | 111 | 112.5 | 111 | 111.3 | -4.7 | -4.1% | 28,800 |
| 2010/04/27 | 116.7 | 116.7 | 114.2 | 116 | +1.7 | +1.5% | 28,200 |
| 2010/04/26 | 113.3 | 114.8 | 113.2 | 114.3 | +4.3 | +3.9% | 28,800 |
| 2010/04/23 | 113.2 | 113.3 | 110 | 110 | -1.7 | -1.5% | 29,400 |
| 2010/04/22 | 110 | 111.7 | 109 | 111.7 | +1.2 | +1.1% | 17,400 |
| 2010/04/21 | 109.2 | 110.8 | 107.2 | 110.5 | +3.8 | +3.6% | 16,800 |
| 2010/04/20 | 111.8 | 112.7 | 106.7 | 106.7 | -0.1 | -0.1% | 22,800 |
| 2010/04/19 | 110.5 | 110.8 | 105 | 106.8 | -7 | -6.2% | 84,600 |
| 2010/04/16 | 111.7 | 115.2 | 111.7 | 113.8 | +1.3 | +1.2% | 33,600 |
| 2010/04/15 | 111.7 | 112.7 | 110.8 | 112.5 | -2.3 | -2% | 107,400 |
| 2010/04/14 | 120.8 | 120.8 | 111.7 | 114.8 | -6.5 | -5.4% | 150,600 |
| 2010/04/13 | 126.5 | 126.5 | 118.8 | 121.3 | -12.7 | -9.5% | 105,600 |
| 2010/04/12 | 140.2 | 140.2 | 133 | 134 | +0.7 | +0.5% | 21,000 |
| 2010/04/09 | 131.7 | 133.3 | 131.5 | 133.3 | +1.6 | +1.2% | 9,000 |
| 2010/04/08 | 130.8 | 131.8 | 130 | 131.7 | +2.5 | +1.9% | 6,000 |
| 2010/04/07 | 130 | 130 | 128.3 | 129.2 | -0.8 | -0.6% | 3,600 |
| 2010/04/06 | 131.8 | 131.8 | 130 | 130 | -1.8 | -1.4% | 12,000 |
| 2010/04/05 | 131.7 | 135.8 | 130.3 | 131.8 | +2.6 | +2% | 11,400 |
| 2010/04/02 | 133 | 134.2 | 129.2 | 129.2 | ±0 | ±0% | 15,000 |
| 2010/04/01 | 133.2 | 133.3 | 129.2 | 129.2 | -2.5 | -1.9% | 13,800 |
| 2010/03/31 | 129.3 | 134.8 | 129.3 | 131.7 | +3.2 | +2.5% | 12,600 |
| 2010/03/30 | 133.3 | 136.7 | 127.7 | 128.5 | -4.7 | -3.5% | 24,600 |
| 2010/03/29 | 126.3 | 134.2 | 126.3 | 133.2 | +7.2 | +5.7% | 17,400 |
| 2010/03/26 | 135.8 | 135.8 | 126 | 126 | -9.2 | -6.8% | 44,400 |
| 2010/03/25 | 124.8 | 146.7 | 124.8 | 135.2 | +13.5 | +11.1% | 171,000 |
| 2010/03/24 | 123.3 | 123.3 | 120 | 121.7 | +0.2 | +0.2% | 7,800 |
| 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 |
3751～
3800
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
