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 |
|---|---|---|---|---|---|---|---|
| 2010/02/15 | 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 |
| 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 |
3801～
3850
件表示中 / 4566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 | 151,300円 | +60.7% | +999.9% | 2.64% | 15.15倍 | 2.53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 | 79,100円 | +2.6% | -1.6% | 3.79% | 16.46倍 | 1.09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 |
| 日樹工 | 88,900円 | -6.9% | +162.4% | 4.16% | 31.09倍 | 0.41倍 |
|
射出成形機最大手で周辺機器、金型、部品等に展開。専用機は内製、汎用機は外注。海外強化 |
| 木村化 | 95,800円 | -3.5% | -15.7% | 4.28% | 10.43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 |
| 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
