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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2009/10/22 | 126.7 | 127.5 | 126.7 | 127.5 | -0.8 | -0.6% | 4,200 |
| 2009/10/21 | 127.5 | 129.8 | 126.3 | 128.3 | -4.2 | -3.2% | 13,200 |
| 2009/10/20 | 135.2 | 135.2 | 132.5 | 132.5 | -0.7 | -0.5% | 4,800 |
| 2009/10/19 | 126.3 | 133.2 | 125 | 133.2 | +1.9 | +1.4% | 16,200 |
| 2009/10/16 | 141.7 | 141.7 | 129.5 | 131.3 | -10.4 | -7.3% | 33,600 |
| 2009/10/15 | 145 | 145 | 140 | 141.7 | +3.4 | +2.5% | 22,200 |
| 2009/10/14 | 138.5 | 141.7 | 137.5 | 138.3 | ±0 | ±0% | 28,800 |
| 2009/10/13 | 134.8 | 139.8 | 133 | 138.3 | +5 | +3.8% | 17,400 |
| 2009/10/09 | 136.5 | 136.5 | 132.5 | 133.3 | ±0 | ±0% | 14,400 |
| 2009/10/08 | 129.8 | 133.3 | 128.3 | 133.3 | +5 | +3.9% | 15,600 |
| 2009/10/07 | 117.5 | 129.2 | 117.5 | 128.3 | +7.5 | +6.2% | 19,800 |
| 2009/10/06 | 119.2 | 120.8 | 116.7 | 120.8 | ±0 | ±0% | 24,600 |
| 2009/10/05 | 124.5 | 125 | 118.5 | 120.8 | -0.4 | -0.3% | 20,400 |
| 2009/10/02 | 127.5 | 127.5 | 120.8 | 121.2 | -7.5 | -5.8% | 42,000 |
| 2009/10/01 | 130.3 | 131.8 | 128.5 | 128.7 | -3 | -2.3% | 30,600 |
| 2009/09/30 | 132.5 | 135.7 | 127.5 | 131.7 | -4.1 | -3% | 22,800 |
| 2009/09/29 | 138 | 140 | 125 | 135.8 | -0.5 | -0.4% | 73,200 |
| 2009/09/28 | 155 | 161.7 | 135 | 136.3 | -12 | -8.1% | 207,600 |
| 2009/09/25 | 136.7 | 148.3 | 135.5 | 148.3 | +16.6 | +12.6% | 135,600 |
| 2009/09/24 | 124.7 | 133.3 | 123 | 131.7 | +8.9 | +7.2% | 30,600 |
| 2009/09/18 | 127.5 | 127.5 | 121.7 | 122.8 | -3 | -2.4% | 28,800 |
| 2009/09/17 | 121.8 | 126.7 | 121.8 | 125.8 | +9.1 | +7.8% | 12,600 |
| 2009/09/16 | 120 | 120.5 | 116.7 | 116.7 | ±0 | ±0% | 29,400 |
| 2009/09/15 | 120.5 | 120.5 | 112.5 | 116.7 | -8 | -6.4% | 80,400 |
| 2009/09/14 | 129.7 | 129.7 | 124.7 | 124.7 | ±0 | ±0% | 28,200 |
3851～
3900
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 | 79,000円 | +2.6% | -1.6% | 3.80% | 16.44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 | 89,000円 | -6.9% | +162.4% | 4.16% | 31.13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 | 95,900円 | -3.5% | -15.7% | 4.28% | 10.44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
