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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,880 | 1,880 | 1,841 | 1,878 | -22 | -1.2% | 47,600 |
2023/02/24 | 1,900 | 1,915 | 1,878 | 1,900 | +9 | +0.5% | 96,400 |
2023/02/22 | 1,901 | 1,904 | 1,853 | 1,891 | -12 | -0.6% | 52,300 |
2023/02/21 | 1,896 | 1,904 | 1,877 | 1,903 | +7 | +0.4% | 43,600 |
2023/02/20 | 1,870 | 1,908 | 1,870 | 1,896 | +36 | +1.9% | 70,600 |
2023/02/17 | 1,850 | 1,868 | 1,837 | 1,860 | +1 | +0.1% | 56,700 |
2023/02/16 | 1,828 | 1,864 | 1,828 | 1,859 | +31 | +1.7% | 68,200 |
2023/02/15 | 1,830 | 1,845 | 1,803 | 1,828 | -11 | -0.6% | 37,300 |
2023/02/14 | 1,838 | 1,856 | 1,825 | 1,839 | +36 | +2% | 100,800 |
2023/02/13 | 1,781 | 1,816 | 1,775 | 1,803 | -1 | -0.1% | 56,700 |
2023/02/10 | 1,756 | 1,821 | 1,756 | 1,804 | +42 | +2.4% | 109,200 |
2023/02/09 | 1,780 | 1,784 | 1,756 | 1,762 | -19 | -1.1% | 29,200 |
2023/02/08 | 1,758 | 1,787 | 1,752 | 1,781 | +24 | +1.4% | 63,700 |
2023/02/07 | 1,753 | 1,800 | 1,750 | 1,757 | +7 | +0.4% | 56,700 |
2023/02/06 | 1,750 | 1,766 | 1,745 | 1,750 | +5 | +0.3% | 50,000 |
2023/02/03 | 1,804 | 1,808 | 1,740 | 1,745 | -19 | -1.1% | 65,100 |
2023/02/02 | 1,688 | 1,764 | 1,688 | 1,764 | +78 | +4.6% | 153,800 |
2023/02/01 | 1,697 | 1,703 | 1,664 | 1,686 | ±0 | ±0% | 60,100 |
2023/01/31 | 1,678 | 1,690 | 1,660 | 1,686 | +5 | +0.3% | 57,400 |
2023/01/30 | 1,701 | 1,710 | 1,680 | 1,681 | -28 | -1.6% | 43,700 |
2023/01/27 | 1,723 | 1,731 | 1,680 | 1,709 | -23 | -1.3% | 70,300 |
2023/01/26 | 1,694 | 1,740 | 1,694 | 1,732 | +34 | +2% | 77,800 |
2023/01/25 | 1,706 | 1,723 | 1,698 | 1,698 | -17 | -1% | 44,400 |
2023/01/24 | 1,725 | 1,743 | 1,715 | 1,715 | +22 | +1.3% | 70,100 |
2023/01/23 | 1,680 | 1,699 | 1,680 | 1,693 | +23 | +1.4% | 51,000 |
2023/01/20 | 1,645 | 1,679 | 1,640 | 1,670 | -12 | -0.7% | 40,000 |
2023/01/19 | 1,633 | 1,685 | 1,624 | 1,682 | +40 | +2.4% | 82,500 |
2023/01/18 | 1,629 | 1,665 | 1,610 | 1,642 | +12 | +0.7% | 59,600 |
2023/01/17 | 1,600 | 1,639 | 1,599 | 1,630 | +45 | +2.8% | 67,800 |
2023/01/16 | 1,650 | 1,650 | 1,585 | 1,585 | -55 | -3.4% | 75,300 |
2023/01/13 | 1,656 | 1,697 | 1,633 | 1,640 | -34 | -2% | 121,800 |
2023/01/12 | 1,643 | 1,724 | 1,628 | 1,674 | +61 | +3.8% | 234,400 |
2023/01/11 | 1,627 | 1,652 | 1,613 | 1,613 | -14 | -0.9% | 81,500 |
2023/01/10 | 1,659 | 1,674 | 1,626 | 1,627 | +8 | +0.5% | 147,800 |
2023/01/06 | 1,550 | 1,638 | 1,535 | 1,619 | +57 | +3.6% | 229,900 |
2023/01/05 | 1,535 | 1,608 | 1,533 | 1,562 | +73 | +4.9% | 307,500 |
2023/01/04 | 1,532 | 1,547 | 1,489 | 1,489 | -59 | -3.8% | 190,200 |
2022/12/30 | 1,595 | 1,632 | 1,538 | 1,548 | +14 | +0.9% | 547,600 |
2022/12/29 | 1,478 | 1,568 | 1,455 | 1,534 | +116 | +8.2% | 1,337,500 |
2022/12/28 | 1,430 | 1,430 | 1,396 | 1,418 | -20 | -1.4% | 187,600 |
2022/12/27 | 1,441 | 1,457 | 1,431 | 1,438 | -3 | -0.2% | 85,700 |
2022/12/26 | 1,449 | 1,460 | 1,415 | 1,441 | -11 | -0.8% | 128,400 |
2022/12/23 | 1,506 | 1,510 | 1,448 | 1,452 | -80 | -5.2% | 172,300 |
2022/12/22 | 1,559 | 1,578 | 1,529 | 1,532 | +2 | +0.1% | 75,800 |
2022/12/21 | 1,560 | 1,569 | 1,527 | 1,530 | -48 | -3% | 108,500 |
2022/12/20 | 1,651 | 1,658 | 1,546 | 1,578 | -85 | -5.1% | 148,900 |
2022/12/19 | 1,672 | 1,693 | 1,662 | 1,663 | -49 | -2.9% | 90,700 |
2022/12/16 | 1,748 | 1,748 | 1,709 | 1,712 | -52 | -2.9% | 82,300 |
2022/12/15 | 1,774 | 1,785 | 1,763 | 1,764 | -10 | -0.6% | 25,800 |
2022/12/14 | 1,767 | 1,789 | 1,757 | 1,774 | +7 | +0.4% | 44,300 |
301~
350
件表示中 / 4255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 | 197,000円 | -31.9% | - | 1.52% | - | 3.48倍 |
|
液晶、半導体、太陽電池製造装置の精密部品加工業。大型高精度品強い。産活法による再建終了 |
小池工 | 575,000円 | +1.2% | -6.8% | 3.48% | 8.96倍 | 0.62倍 |
|
鉄鋼、造船、建機向け厚板切断機などの機械装置と高圧ガスが2本柱。ガス事業で医療機器も |
前沢工 | 123,500円 | +9.7% | +10.6% | 2.27% | 8.82倍 | 0.90倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需9割超の是正図る |
ユーシン精機 | 70,100円 | +8.0% | +0.5% | 2.85% | 13.25倍 | 0.70倍 |
|
プラスチック射出成形品取り出しロボット世界首位、高機能機を軸にシェア約2割。特注機も |
大豊工業 | 85,600円 | +5.3% | -10.4% | 2.34% | 13.02倍 | 0.35倍 |
|
トヨタ系中堅。滑り軸受け(メタル)、ダイカスト製品、金型が3本柱。7割弱がトヨタG向け |
市場注目の銘柄
チャート関連のコラム