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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,198 | 1,201 | 1,081 | 1,150 | -73 | -6% | 429,300 |
| 2025/04/03 | 1,167 | 1,240 | 1,160 | 1,223 | -64 | -5% | 211,200 |
| 2025/04/02 | 1,276 | 1,290 | 1,268 | 1,287 | +11 | +0.9% | 93,000 |
| 2025/04/01 | 1,290 | 1,294 | 1,268 | 1,276 | -15 | -1.2% | 156,500 |
| 2025/03/31 | 1,326 | 1,329 | 1,290 | 1,291 | -87 | -6.3% | 254,300 |
| 2025/03/28 | 1,395 | 1,400 | 1,358 | 1,378 | -17 | -1.2% | 80,200 |
| 2025/03/27 | 1,377 | 1,403 | 1,369 | 1,395 | +6 | +0.4% | 85,700 |
| 2025/03/26 | 1,383 | 1,391 | 1,361 | 1,389 | +12 | +0.9% | 117,000 |
| 2025/03/25 | 1,350 | 1,377 | 1,343 | 1,377 | +42 | +3.1% | 92,800 |
| 2025/03/24 | 1,385 | 1,389 | 1,334 | 1,335 | -36 | -2.6% | 194,600 |
| 2025/03/21 | 1,348 | 1,371 | 1,336 | 1,371 | +15 | +1.1% | 93,400 |
| 2025/03/19 | 1,374 | 1,391 | 1,353 | 1,356 | -19 | -1.4% | 99,900 |
| 2025/03/18 | 1,389 | 1,390 | 1,372 | 1,375 | +4 | +0.3% | 74,500 |
| 2025/03/17 | 1,392 | 1,400 | 1,371 | 1,371 | -15 | -1.1% | 92,900 |
| 2025/03/14 | 1,350 | 1,393 | 1,350 | 1,386 | +26 | +1.9% | 86,100 |
| 2025/03/13 | 1,400 | 1,414 | 1,360 | 1,360 | -22 | -1.6% | 109,400 |
| 2025/03/12 | 1,385 | 1,396 | 1,369 | 1,382 | -5 | -0.4% | 99,200 |
| 2025/03/11 | 1,381 | 1,408 | 1,337 | 1,387 | -40 | -2.8% | 213,200 |
| 2025/03/10 | 1,418 | 1,432 | 1,378 | 1,427 | +9 | +0.6% | 164,300 |
| 2025/03/07 | 1,417 | 1,446 | 1,413 | 1,418 | -29 | -2% | 80,200 |
| 2025/03/06 | 1,466 | 1,485 | 1,427 | 1,447 | -26 | -1.8% | 248,800 |
| 2025/03/05 | 1,551 | 1,561 | 1,461 | 1,473 | +55 | +3.9% | 1,043,300 |
| 2025/03/04 | 1,445 | 1,455 | 1,405 | 1,418 | -48 | -3.3% | 121,100 |
| 2025/03/03 | 1,447 | 1,467 | 1,411 | 1,466 | +42 | +2.9% | 100,200 |
| 2025/02/28 | 1,465 | 1,465 | 1,398 | 1,424 | -81 | -5.4% | 232,300 |
| 2025/02/27 | 1,490 | 1,545 | 1,488 | 1,505 | +15 | +1% | 118,600 |
| 2025/02/26 | 1,442 | 1,490 | 1,440 | 1,490 | +39 | +2.7% | 127,300 |
| 2025/02/25 | 1,450 | 1,472 | 1,450 | 1,451 | -30 | -2% | 63,600 |
| 2025/02/21 | 1,480 | 1,485 | 1,461 | 1,481 | -4 | -0.3% | 55,300 |
| 2025/02/20 | 1,506 | 1,518 | 1,478 | 1,485 | -27 | -1.8% | 78,600 |
| 2025/02/19 | 1,486 | 1,520 | 1,486 | 1,512 | +27 | +1.8% | 58,600 |
| 2025/02/18 | 1,487 | 1,500 | 1,475 | 1,485 | -10 | -0.7% | 60,200 |
| 2025/02/17 | 1,528 | 1,532 | 1,495 | 1,495 | -25 | -1.6% | 73,200 |
| 2025/02/14 | 1,522 | 1,528 | 1,501 | 1,520 | -1 | -0.1% | 51,200 |
| 2025/02/13 | 1,525 | 1,532 | 1,509 | 1,521 | -4 | -0.3% | 42,500 |
| 2025/02/12 | 1,515 | 1,525 | 1,497 | 1,525 | +25 | +1.7% | 47,700 |
| 2025/02/10 | 1,481 | 1,510 | 1,470 | 1,500 | +13 | +0.9% | 51,300 |
| 2025/02/07 | 1,490 | 1,500 | 1,476 | 1,487 | -9 | -0.6% | 50,100 |
| 2025/02/06 | 1,510 | 1,515 | 1,496 | 1,496 | -3 | -0.2% | 45,500 |
| 2025/02/05 | 1,525 | 1,540 | 1,496 | 1,499 | -20 | -1.3% | 54,700 |
| 2025/02/04 | 1,490 | 1,533 | 1,490 | 1,519 | +39 | +2.6% | 77,500 |
| 2025/02/03 | 1,523 | 1,523 | 1,476 | 1,480 | -74 | -4.8% | 114,300 |
| 2025/01/31 | 1,544 | 1,576 | 1,538 | 1,554 | +18 | +1.2% | 65,200 |
| 2025/01/30 | 1,533 | 1,548 | 1,522 | 1,536 | -21 | -1.3% | 63,200 |
| 2025/01/29 | 1,546 | 1,568 | 1,527 | 1,557 | +48 | +3.2% | 115,100 |
| 2025/01/28 | 1,540 | 1,556 | 1,507 | 1,509 | -111 | -6.9% | 328,200 |
| 2025/01/27 | 1,732 | 1,743 | 1,618 | 1,620 | -123 | -7.1% | 230,000 |
| 2025/01/24 | 1,705 | 1,785 | 1,705 | 1,743 | +17 | +1% | 126,600 |
| 2025/01/23 | 1,750 | 1,750 | 1,697 | 1,726 | -25 | -1.4% | 148,200 |
| 2025/01/22 | 1,700 | 1,765 | 1,700 | 1,751 | +64 | +3.8% | 114,800 |
1～
50
件表示中 / 4470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 | 115,000円 | +60.0% | +999.9% | 2.61% | 13.67倍 | 2.03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 |
| ＫＶＫ | 184,000円 | +2.4% | -2.3% | 3.80% | 7.75倍 | 0.54倍 |
|
給水栓専業首位メーカー。パナソニック系住宅設備会社が主納入先。中国とフィリピンに工場 |
| 大豊工業 | 51,800円 | +0.4% | -81.5% | 3.86% | - | 0.21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 |
| ツバキナカシマ | 35,900円 | -5.8% | - | 0.00% | - | 0.23倍 |
|
ベアリング用の精密鋼球・ローラーが主力。ボールネジも。ＭＥＢＯで非上場化も１５年再上場 |
| ＡＣＳＬ | 99,100円 | +92.5% | - | 0.00% | 493.03倍 | 162.73倍 |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
市場注目の銘柄
チャート関連のコラム
