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 |
|---|---|---|---|---|---|---|---|
| 2009/05/15 | 101.7 | 103.5 | 101.7 | 103.5 | +3.5 | +3.5% | 4,200 |
| 2009/05/14 | 102.5 | 103.3 | 100 | 100 | -3.3 | -3.2% | 11,400 |
| 2009/05/13 | 104.7 | 104.7 | 102.5 | 103.3 | -3.2 | -3% | 14,400 |
| 2009/05/12 | 108.2 | 109.3 | 106.5 | 106.5 | -1.3 | -1.2% | 14,400 |
| 2009/05/11 | 103.3 | 108.3 | 103.2 | 107.8 | +4.6 | +4.5% | 38,400 |
| 2009/05/08 | 101.7 | 103.2 | 101.7 | 103.2 | +0.9 | +0.9% | 6,000 |
| 2009/05/07 | 102.3 | 102.5 | 102.3 | 102.3 | +2.3 | +2.3% | 12,600 |
| 2009/05/01 | 101.5 | 101.5 | 99.2 | 100 | +1 | +1% | 13,800 |
| 2009/04/30 | 97.3 | 99 | 97 | 99 | ±0 | ±0% | 16,800 |
| 2009/04/28 | 96.7 | 99 | 95.8 | 99 | +0.7 | +0.7% | 17,400 |
| 2009/04/27 | 103 | 104.8 | 96.7 | 98.3 | -1.7 | -1.7% | 19,200 |
| 2009/04/24 | 105.8 | 105.8 | 97.5 | 100 | -5.8 | -5.5% | 36,000 |
| 2009/04/23 | 105 | 106.7 | 104.2 | 105.8 | +5.6 | +5.6% | 29,400 |
| 2009/04/22 | 96.7 | 100.2 | 95.2 | 100.2 | +5.2 | +5.5% | 29,400 |
| 2009/04/21 | 91.8 | 96 | 91.7 | 95 | +0.8 | +0.8% | 18,000 |
| 2009/04/20 | 94.8 | 94.8 | 91.7 | 94.2 | -0.8 | -0.8% | 21,600 |
| 2009/04/17 | 90.5 | 95 | 90 | 95 | +6.7 | +7.6% | 27,600 |
| 2009/04/16 | 90 | 90 | 88.3 | 88.3 | ±0 | ±0% | 16,200 |
| 2009/04/15 | 90.7 | 91.5 | 88.3 | 88.3 | -2.4 | -2.6% | 30,000 |
| 2009/04/14 | 88.8 | 92.5 | 88.8 | 90.7 | +1.9 | +2.1% | 38,400 |
| 2009/04/13 | 89.2 | 89.5 | 87.2 | 88.8 | -4.5 | -4.8% | 84,600 |
| 2009/04/10 | 102.2 | 102.2 | 93.2 | 93.3 | -8.2 | -8.1% | 113,400 |
| 2009/04/09 | 101.3 | 103.3 | 101.3 | 101.5 | +0.2 | +0.2% | 27,000 |
| 2009/04/08 | 101.2 | 102.5 | 100.8 | 101.3 | -1.7 | -1.7% | 36,600 |
| 2009/04/07 | 103.3 | 103.5 | 103 | 103 | -0.3 | -0.3% | 12,000 |
| 2009/04/06 | 103.2 | 106.5 | 103.2 | 103.3 | ±0 | ±0% | 19,200 |
| 2009/04/03 | 106.3 | 106.7 | 101.8 | 103.3 | -5 | -4.6% | 57,600 |
| 2009/04/02 | 105.2 | 111.7 | 104.8 | 108.3 | +4.8 | +4.6% | 58,200 |
| 2009/04/01 | 107.5 | 107.5 | 102.5 | 103.5 | -0.7 | -0.7% | 46,200 |
| 2009/03/31 | 110.8 | 112.5 | 104.2 | 104.2 | -8.3 | -7.4% | 117,000 |
| 2009/03/30 | 110.8 | 112.5 | 109.3 | 112.5 | +8.3 | +8% | 196,200 |
| 2009/03/27 | 100 | 108.3 | 100 | 104.2 | +4.2 | +4.2% | 246,000 |
| 2009/03/26 | 99.2 | 100 | 98.3 | 100 | ±0 | ±0% | 21,000 |
| 2009/03/25 | 101.7 | 101.7 | 97.5 | 100 | -0.8 | -0.8% | 40,800 |
| 2009/03/24 | 101.7 | 103.3 | 100 | 100.8 | -2.5 | -2.4% | 58,200 |
| 2009/03/23 | 105 | 105 | 101.7 | 103.3 | -3.5 | -3.3% | 27,000 |
| 2009/03/19 | 110 | 110 | 106.8 | 106.8 | -1.7 | -1.6% | 14,400 |
| 2009/03/18 | 107.5 | 112.5 | 107.2 | 108.5 | +0.2 | +0.2% | 10,800 |
| 2009/03/17 | 107.5 | 108.3 | 107 | 108.3 | -0.9 | -0.8% | 7,800 |
| 2009/03/16 | 112 | 112 | 108.3 | 109.2 | -1.1 | -1% | 16,800 |
| 2009/03/13 | 110.3 | 110.3 | 110.3 | 110.3 | +2.8 | +2.6% | 1,200 |
| 2009/03/12 | 110.3 | 110.3 | 107.5 | 107.5 | -2.7 | -2.5% | 11,400 |
| 2009/03/11 | 113.3 | 113.3 | 110.2 | 110.2 | +0.2 | +0.2% | 9,600 |
| 2009/03/10 | 111 | 111 | 109.2 | 110 | -0.2 | -0.2% | 10,800 |
| 2009/03/09 | 110.2 | 111.7 | 110.2 | 110.2 | -1.1 | -1% | 6,000 |
| 2009/03/06 | 114 | 114 | 110 | 111.3 | -5.2 | -4.5% | 9,000 |
| 2009/03/05 | 116.8 | 119.2 | 116.5 | 116.5 | -0.2 | -0.2% | 14,400 |
| 2009/03/04 | 117.5 | 118.7 | 116.7 | 116.7 | -0.1 | -0.1% | 16,200 |
| 2009/03/03 | 109.2 | 116.8 | 109.2 | 116.8 | +2.6 | +2.3% | 12,600 |
| 2009/03/02 | 123.3 | 123.3 | 113.2 | 114.2 | -7.5 | -6.2% | 23,400 |
3951～
4000
件表示中 / 4532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 | 148,800円 | +60.7% | +999.9% | 2.69% | 14.89倍 | 2.48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 |
| ジャノメ | 113,100円 | +10.1% | +6.1% | 4.86% | 13.48倍 | 0.58倍 |
|
家庭用ミシン１位。日本、タイ、台湾で生産。卓上ロボット、ダイカスト等産業機器が第２の柱 |
| テクノスマート | 162,400円 | -7.3% | -15.6% | 5.42% | 9.33倍 | 0.95倍 |
|
各種フィルム塗工乾燥機、化工機メーカー。中国、台湾、韓国向け比率高い。国内生産体制堅持 |
| ＡＩメカテック | 308,500円 | +29.8% | +832.1% | 1.46% | 88.42倍 | 1.94倍 |
|
半導体、次世代ディスプレー製造用インクジェット装置（ＩＪＰ）、ＬＣＤ製造装置を手がける |
| 放電精密 | 174,500円 | +11.7% | -4.2% | 0.86% | 47.06倍 | 2.53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 |
市場注目の銘柄
チャート関連のコラム
