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 |
|---|---|---|---|---|---|---|---|
| 2022/08/19 | 2,189 | 2,191 | 2,165 | 2,183 | +12 | +0.6% | 83,500 |
| 2022/08/18 | 2,139 | 2,176 | 2,113 | 2,171 | +14 | +0.6% | 80,900 |
| 2022/08/17 | 2,180 | 2,180 | 2,135 | 2,157 | -6 | -0.3% | 88,100 |
| 2022/08/16 | 2,180 | 2,182 | 2,160 | 2,163 | -12 | -0.6% | 67,800 |
| 2022/08/15 | 2,180 | 2,183 | 2,157 | 2,175 | +29 | +1.4% | 83,000 |
| 2022/08/12 | 2,136 | 2,164 | 2,122 | 2,146 | +56 | +2.7% | 107,700 |
| 2022/08/10 | 2,090 | 2,109 | 2,060 | 2,090 | -54 | -2.5% | 120,200 |
| 2022/08/09 | 2,175 | 2,178 | 2,138 | 2,144 | -51 | -2.3% | 126,500 |
| 2022/08/08 | 2,175 | 2,197 | 2,166 | 2,195 | +30 | +1.4% | 115,200 |
| 2022/08/05 | 2,120 | 2,165 | 2,109 | 2,165 | +54 | +2.6% | 180,900 |
| 2022/08/04 | 2,103 | 2,122 | 2,087 | 2,111 | +24 | +1.1% | 149,600 |
| 2022/08/03 | 2,065 | 2,101 | 2,050 | 2,087 | +40 | +2% | 151,300 |
| 2022/08/02 | 2,077 | 2,077 | 2,024 | 2,047 | -14 | -0.7% | 82,900 |
| 2022/08/01 | 2,030 | 2,084 | 2,024 | 2,061 | +60 | +3% | 194,100 |
| 2022/07/29 | 2,055 | 2,055 | 2,000 | 2,001 | -19 | -0.9% | 78,600 |
| 2022/07/28 | 2,065 | 2,078 | 1,998 | 2,020 | -6 | -0.3% | 180,900 |
| 2022/07/27 | 1,953 | 2,026 | 1,946 | 2,026 | +73 | +3.7% | 167,200 |
| 2022/07/26 | 1,954 | 1,969 | 1,946 | 1,953 | -8 | -0.4% | 64,800 |
| 2022/07/25 | 2,000 | 2,000 | 1,954 | 1,961 | -37 | -1.9% | 94,100 |
| 2022/07/22 | 1,988 | 2,006 | 1,953 | 1,998 | +7 | +0.4% | 123,300 |
| 2022/07/21 | 1,969 | 2,009 | 1,968 | 1,991 | +28 | +1.4% | 141,700 |
| 2022/07/20 | 1,963 | 2,003 | 1,950 | 1,963 | +50 | +2.6% | 202,400 |
| 2022/07/19 | 1,883 | 1,931 | 1,872 | 1,913 | +28 | +1.5% | 97,900 |
| 2022/07/15 | 1,906 | 1,908 | 1,865 | 1,885 | -21 | -1.1% | 122,500 |
| 2022/07/14 | 1,885 | 1,919 | 1,885 | 1,906 | -1 | -0.1% | 144,900 |
| 2022/07/13 | 1,862 | 1,908 | 1,861 | 1,907 | +44 | +2.4% | 107,700 |
| 2022/07/12 | 1,897 | 1,897 | 1,851 | 1,863 | -53 | -2.8% | 93,300 |
| 2022/07/11 | 1,964 | 1,964 | 1,908 | 1,916 | -8 | -0.4% | 105,300 |
| 2022/07/08 | 1,991 | 1,991 | 1,920 | 1,924 | -27 | -1.4% | 196,100 |
| 2022/07/07 | 2,007 | 2,007 | 1,951 | 1,951 | -16 | -0.8% | 168,100 |
| 2022/07/06 | 1,930 | 2,062 | 1,919 | 1,967 | +5 | +0.3% | 426,800 |
| 2022/07/05 | 1,920 | 1,994 | 1,907 | 1,962 | +66 | +3.5% | 309,000 |
| 2022/07/04 | 1,810 | 1,896 | 1,786 | 1,896 | +90 | +5% | 303,200 |
| 2022/07/01 | 1,839 | 1,890 | 1,791 | 1,806 | -174 | -8.8% | 727,800 |
| 2022/06/30 | 2,014 | 2,034 | 1,960 | 1,980 | -16 | -0.8% | 430,300 |
| 2022/06/29 | 1,961 | 2,005 | 1,957 | 1,996 | +12 | +0.6% | 257,200 |
| 2022/06/28 | 1,936 | 1,987 | 1,931 | 1,984 | +24 | +1.2% | 159,200 |
| 2022/06/27 | 1,969 | 1,969 | 1,919 | 1,960 | +50 | +2.6% | 214,500 |
| 2022/06/24 | 1,852 | 1,918 | 1,852 | 1,910 | +58 | +3.1% | 215,300 |
| 2022/06/23 | 1,811 | 1,878 | 1,808 | 1,852 | +26 | +1.4% | 118,700 |
| 2022/06/22 | 1,900 | 1,903 | 1,810 | 1,826 | -39 | -2.1% | 153,900 |
| 2022/06/21 | 1,803 | 1,883 | 1,788 | 1,865 | +102 | +5.8% | 193,400 |
| 2022/06/20 | 1,815 | 1,826 | 1,741 | 1,763 | -58 | -3.2% | 179,200 |
| 2022/06/17 | 1,813 | 1,839 | 1,782 | 1,821 | -67 | -3.5% | 236,400 |
| 2022/06/16 | 1,950 | 1,954 | 1,885 | 1,888 | -7 | -0.4% | 135,200 |
| 2022/06/15 | 1,933 | 1,955 | 1,890 | 1,895 | -37 | -1.9% | 125,500 |
| 2022/06/14 | 1,860 | 1,932 | 1,860 | 1,932 | +1 | +0.1% | 246,400 |
| 2022/06/13 | 1,997 | 2,005 | 1,931 | 1,931 | -100 | -4.9% | 286,600 |
| 2022/06/10 | 2,062 | 2,062 | 2,025 | 2,031 | -42 | -2% | 200,000 |
| 2022/06/09 | 2,108 | 2,108 | 2,046 | 2,073 | -48 | -2.3% | 236,200 |
551～
600
件表示中 / 4378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 | 156,800円 | +60.0% | +999.9% | 1.91% | 18.63倍 | 2.77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 |
| 日樹工 | 93,400円 | -3.3% | -14.2% | 3.75% | 29.95倍 | 0.42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 | 99,500円 | +9.4% | +25.8% | 3.02% | 10.21倍 | 1.11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 |
| 木村工機 | 518,000円 | +8.3% | +16.1% | 1.74% | 8.80倍 | 1.81倍 |
|
業務用空調機器の開発、製造、販売。ヒートポンプ式に強みを持ち、工場などの産業向けが柱 |
| トリニ工 | 108,500円 | +5.4% | +1.4% | 3.69% | 8.53倍 | 0.57倍 |
|
トヨタグループ向けが主力。塗装設備の設計からプラントまで一貫化。高級車向け自動車部品も |
市場注目の銘柄
チャート関連のコラム
