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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,520 | 1,530 | 1,488 | 1,488 | -7 | -0.5% | 80,600 |
| 2025/07/03 | 1,513 | 1,525 | 1,486 | 1,495 | +2 | +0.1% | 92,600 |
| 2025/07/02 | 1,489 | 1,508 | 1,467 | 1,493 | -46 | -3% | 171,800 |
| 2025/07/01 | 1,551 | 1,568 | 1,528 | 1,539 | -32 | -2% | 172,700 |
| 2025/06/30 | 1,585 | 1,606 | 1,558 | 1,571 | +13 | +0.8% | 261,600 |
| 2025/06/27 | 1,534 | 1,573 | 1,531 | 1,558 | +47 | +3.1% | 354,200 |
| 2025/06/26 | 1,500 | 1,532 | 1,499 | 1,511 | +11 | +0.7% | 193,500 |
| 2025/06/25 | 1,518 | 1,525 | 1,486 | 1,500 | -12 | -0.8% | 160,300 |
| 2025/06/24 | 1,487 | 1,537 | 1,481 | 1,512 | +37 | +2.5% | 355,500 |
| 2025/06/23 | 1,552 | 1,555 | 1,471 | 1,475 | +53 | +3.7% | 637,200 |
| 2025/06/20 | 1,409 | 1,443 | 1,406 | 1,422 | +13 | +0.9% | 127,300 |
| 2025/06/19 | 1,438 | 1,445 | 1,409 | 1,409 | -26 | -1.8% | 193,400 |
| 2025/06/18 | 1,365 | 1,435 | 1,364 | 1,435 | +69 | +5.1% | 184,700 |
| 2025/06/17 | 1,341 | 1,375 | 1,339 | 1,366 | +38 | +2.9% | 90,000 |
| 2025/06/16 | 1,330 | 1,340 | 1,324 | 1,328 | +8 | +0.6% | 54,100 |
| 2025/06/13 | 1,351 | 1,351 | 1,308 | 1,320 | -32 | -2.4% | 119,900 |
| 2025/06/12 | 1,371 | 1,373 | 1,351 | 1,352 | -19 | -1.4% | 59,300 |
| 2025/06/11 | 1,344 | 1,384 | 1,344 | 1,371 | +38 | +2.9% | 93,300 |
| 2025/06/10 | 1,326 | 1,361 | 1,326 | 1,333 | +18 | +1.4% | 102,100 |
| 2025/06/09 | 1,330 | 1,336 | 1,315 | 1,315 | -8 | -0.6% | 49,800 |
| 2025/06/06 | 1,332 | 1,346 | 1,320 | 1,323 | -15 | -1.1% | 55,300 |
| 2025/06/05 | 1,339 | 1,380 | 1,334 | 1,338 | +6 | +0.5% | 163,700 |
| 2025/06/04 | 1,345 | 1,352 | 1,332 | 1,332 | -8 | -0.6% | 67,500 |
| 2025/06/03 | 1,350 | 1,354 | 1,332 | 1,340 | -5 | -0.4% | 87,700 |
| 2025/06/02 | 1,402 | 1,404 | 1,345 | 1,345 | -53 | -3.8% | 165,100 |
| 2025/05/30 | 1,348 | 1,403 | 1,342 | 1,398 | +47 | +3.5% | 192,300 |
| 2025/05/29 | 1,348 | 1,362 | 1,338 | 1,351 | +20 | +1.5% | 139,800 |
| 2025/05/28 | 1,376 | 1,387 | 1,326 | 1,331 | -8 | -0.6% | 199,200 |
| 2025/05/27 | 1,370 | 1,377 | 1,329 | 1,339 | -15 | -1.1% | 285,700 |
| 2025/05/26 | 1,301 | 1,354 | 1,285 | 1,354 | +143 | +11.8% | 517,300 |
| 2025/05/23 | 1,210 | 1,221 | 1,201 | 1,211 | +21 | +1.8% | 80,100 |
| 2025/05/22 | 1,180 | 1,208 | 1,179 | 1,190 | -20 | -1.7% | 49,100 |
| 2025/05/21 | 1,206 | 1,221 | 1,196 | 1,210 | -11 | -0.9% | 89,100 |
| 2025/05/20 | 1,247 | 1,255 | 1,215 | 1,221 | -16 | -1.3% | 104,100 |
| 2025/05/19 | 1,240 | 1,250 | 1,233 | 1,237 | -20 | -1.6% | 84,200 |
| 2025/05/16 | 1,275 | 1,277 | 1,245 | 1,257 | -11 | -0.9% | 77,300 |
| 2025/05/15 | 1,272 | 1,321 | 1,254 | 1,268 | -31 | -2.4% | 170,600 |
| 2025/05/14 | 1,270 | 1,304 | 1,256 | 1,299 | +27 | +2.1% | 91,400 |
| 2025/05/13 | 1,293 | 1,301 | 1,261 | 1,272 | +20 | +1.6% | 117,500 |
| 2025/05/12 | 1,243 | 1,259 | 1,230 | 1,252 | +39 | +3.2% | 82,600 |
| 2025/05/09 | 1,191 | 1,223 | 1,185 | 1,213 | +24 | +2% | 92,400 |
| 2025/05/08 | 1,165 | 1,196 | 1,162 | 1,189 | +25 | +2.1% | 67,900 |
| 2025/05/07 | 1,177 | 1,183 | 1,156 | 1,164 | -7 | -0.6% | 84,100 |
| 2025/05/02 | 1,202 | 1,222 | 1,170 | 1,171 | -26 | -2.2% | 113,600 |
| 2025/05/01 | 1,196 | 1,217 | 1,180 | 1,197 | +28 | +2.4% | 106,000 |
| 2025/04/30 | 1,188 | 1,198 | 1,162 | 1,169 | -15 | -1.3% | 120,700 |
| 2025/04/28 | 1,206 | 1,214 | 1,183 | 1,184 | -16 | -1.3% | 195,800 |
| 2025/04/25 | 1,154 | 1,209 | 1,150 | 1,200 | +76 | +6.8% | 182,300 |
| 2025/04/24 | 1,120 | 1,136 | 1,113 | 1,124 | +34 | +3.1% | 127,000 |
| 2025/04/23 | 1,102 | 1,111 | 1,062 | 1,090 | +47 | +4.5% | 113,400 |
1～
50
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
