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 |
|---|---|---|---|---|---|---|---|
| 2008/04/10 | 468.3 | 490 | 465 | 485 | -10 | -2% | 96,600 |
| 2008/04/09 | 511.7 | 511.7 | 478.3 | 495 | -25 | -4.8% | 92,400 |
| 2008/04/08 | 543.3 | 543.3 | 520 | 520 | -30 | -5.5% | 26,400 |
| 2008/04/07 | 535 | 550 | 520 | 550 | +8.3 | +1.5% | 46,800 |
| 2008/04/04 | 578.3 | 578.3 | 541.7 | 541.7 | -36.6 | -6.3% | 36,600 |
| 2008/04/03 | 585 | 585 | 570 | 578.3 | -5 | -0.9% | 19,200 |
| 2008/04/02 | 581.7 | 583.3 | 568.3 | 583.3 | +11.6 | +2% | 28,200 |
| 2008/04/01 | 568.3 | 580 | 565 | 571.7 | +11.7 | +2.1% | 37,800 |
| 2008/03/31 | 586.7 | 591.7 | 555 | 560 | -18.3 | -3.2% | 52,200 |
| 2008/03/28 | 605 | 616.7 | 575 | 578.3 | -28.4 | -4.7% | 133,800 |
| 2008/03/27 | 553.3 | 608.3 | 553.3 | 606.7 | +56.7 | +10.3% | 126,600 |
| 2008/03/26 | 553.3 | 566.7 | 538.3 | 550 | -1.7 | -0.3% | 37,800 |
| 2008/03/25 | 566.7 | 575 | 551.7 | 551.7 | -16.6 | -2.9% | 48,000 |
| 2008/03/24 | 561.7 | 583.3 | 561.7 | 568.3 | +15 | +2.7% | 52,800 |
| 2008/03/21 | 528.3 | 560 | 521.7 | 553.3 | +26.6 | +5.1% | 45,000 |
| 2008/03/19 | 551.7 | 551.7 | 515 | 526.7 | -16.6 | -3.1% | 63,000 |
| 2008/03/18 | 561.7 | 561.7 | 533.3 | 543.3 | -10 | -1.8% | 33,600 |
| 2008/03/17 | 548.3 | 561.7 | 543.3 | 553.3 | -11.7 | -2.1% | 36,600 |
| 2008/03/14 | 580 | 583.3 | 555 | 565 | +1.7 | +0.3% | 74,400 |
| 2008/03/13 | 515 | 566.7 | 515 | 563.3 | +15 | +2.7% | 207,600 |
| 2008/03/12 | 581.7 | 595 | 546.7 | 548.3 | -10 | -1.8% | 69,000 |
| 2008/03/11 | 535 | 576.7 | 521.7 | 558.3 | +3.3 | +0.6% | 90,600 |
| 2008/03/10 | 616.7 | 633.3 | 553.3 | 555 | -68.3 | -11% | 267,600 |
| 2008/03/07 | 563.3 | 625 | 536.7 | 623.3 | +53.3 | +9.4% | 274,800 |
| 2008/03/06 | 563.3 | 576.7 | 548.3 | 570 | +20 | +3.6% | 124,800 |
| 2008/03/05 | 580 | 613.3 | 545 | 550 | -25 | -4.3% | 402,600 |
| 2008/03/04 | 533.3 | 590 | 526.7 | 575 | +55 | +10.6% | 298,800 |
| 2008/03/03 | 528.3 | 550 | 516.7 | 520 | -16.7 | -3.1% | 139,200 |
| 2008/02/29 | 545 | 545 | 528.3 | 536.7 | -8.3 | -1.5% | 90,600 |
| 2008/02/28 | 516.7 | 558.3 | 505 | 545 | +28.3 | +5.5% | 203,400 |
| 2008/02/27 | 478.3 | 533.3 | 475 | 516.7 | +50 | +10.7% | 225,000 |
| 2008/02/26 | 481.7 | 481.7 | 466.7 | 466.7 | -8.3 | -1.7% | 22,200 |
| 2008/02/25 | 458.3 | 480 | 458.3 | 475 | +23.3 | +5.2% | 29,400 |
| 2008/02/22 | 455 | 458.3 | 448.3 | 451.7 | -5 | -1.1% | 12,600 |
| 2008/02/21 | 448.3 | 460 | 448.3 | 456.7 | +15 | +3.4% | 8,400 |
| 2008/02/20 | 441.7 | 441.7 | 436.7 | 441.7 | -1.6 | -0.4% | 5,400 |
| 2008/02/19 | 460 | 460 | 443.3 | 443.3 | -15 | -3.3% | 19,200 |
| 2008/02/18 | 453.3 | 475 | 443.3 | 458.3 | +8.3 | +1.8% | 25,800 |
| 2008/02/15 | 420 | 450 | 420 | 450 | +30 | +7.1% | 11,400 |
| 2008/02/14 | 403.3 | 421.7 | 403.3 | 420 | +20 | +5% | 8,400 |
| 2008/02/13 | 403.3 | 403.3 | 400 | 400 | +1.7 | +0.4% | 11,400 |
| 2008/02/12 | 418.3 | 418.3 | 398.3 | 398.3 | -13.4 | -3.3% | 12,000 |
| 2008/02/08 | 416.7 | 423.3 | 411.7 | 411.7 | -3.3 | -0.8% | 4,200 |
| 2008/02/07 | 426.7 | 426.7 | 413.3 | 415 | -10 | -2.4% | 12,000 |
| 2008/02/06 | 425 | 425 | 420 | 425 | -8.3 | -1.9% | 4,800 |
| 2008/02/05 | 438.3 | 438.3 | 425 | 433.3 | +3.3 | +0.8% | 6,600 |
| 2008/02/04 | 433.3 | 450 | 430 | 430 | ±0 | ±0% | 24,000 |
| 2008/02/01 | 436.7 | 438.3 | 423.3 | 430 | +5 | +1.2% | 15,000 |
| 2008/01/31 | 418.3 | 430 | 416.7 | 425 | +3.3 | +0.8% | 13,200 |
| 2008/01/30 | 420 | 428.3 | 420 | 421.7 | +1.7 | +0.4% | 6,600 |
4251～
4300
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 | 151,500円 | +60.7% | +999.9% | 2.64% | 15.17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 | 79,900円 | +2.6% | -1.6% | 3.75% | 16.63倍 | 1.10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 | 89,300円 | -6.9% | +162.4% | 4.14% | 31.23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 | 106,800円 | +4.7% | +23.1% | 0.00% | 18.08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
