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 |
|---|---|---|---|---|---|---|---|
| 2023/01/11 | 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 |
| 2022/12/13 | 1,798 | 1,819 | 1,767 | 1,767 | -31 | -1.7% | 53,400 |
| 2022/12/12 | 1,805 | 1,815 | 1,782 | 1,798 | -25 | -1.4% | 42,200 |
| 2022/12/09 | 1,790 | 1,827 | 1,785 | 1,823 | +28 | +1.6% | 60,000 |
| 2022/12/08 | 1,792 | 1,801 | 1,756 | 1,795 | -7 | -0.4% | 71,600 |
| 2022/12/07 | 1,817 | 1,827 | 1,802 | 1,802 | -26 | -1.4% | 54,000 |
| 2022/12/06 | 1,844 | 1,859 | 1,822 | 1,828 | -45 | -2.4% | 40,900 |
| 2022/12/05 | 1,874 | 1,887 | 1,862 | 1,873 | -11 | -0.6% | 44,900 |
| 2022/12/02 | 1,904 | 1,908 | 1,880 | 1,884 | -27 | -1.4% | 44,200 |
| 2022/12/01 | 1,951 | 1,962 | 1,911 | 1,911 | +10 | +0.5% | 59,100 |
| 2022/11/30 | 1,907 | 1,944 | 1,900 | 1,901 | -33 | -1.7% | 73,000 |
| 2022/11/29 | 1,894 | 1,934 | 1,886 | 1,934 | +8 | +0.4% | 53,800 |
| 2022/11/28 | 1,956 | 1,956 | 1,925 | 1,926 | -15 | -0.8% | 55,300 |
| 2022/11/25 | 1,931 | 1,955 | 1,926 | 1,941 | +8 | +0.4% | 50,500 |
| 2022/11/24 | 1,906 | 1,946 | 1,906 | 1,933 | +41 | +2.2% | 117,200 |
| 2022/11/22 | 1,878 | 1,900 | 1,862 | 1,892 | +4 | +0.2% | 60,500 |
| 2022/11/21 | 1,890 | 1,907 | 1,883 | 1,888 | -3 | -0.2% | 40,800 |
| 2022/11/18 | 1,917 | 1,929 | 1,885 | 1,891 | -12 | -0.6% | 65,200 |
| 2022/11/17 | 1,925 | 1,928 | 1,883 | 1,903 | -55 | -2.8% | 128,500 |
| 2022/11/16 | 1,950 | 1,969 | 1,911 | 1,958 | +40 | +2.1% | 171,800 |
| 2022/11/15 | 1,904 | 1,928 | 1,890 | 1,918 | +10 | +0.5% | 95,400 |
| 2022/11/14 | 1,911 | 1,958 | 1,906 | 1,908 | +42 | +2.3% | 213,400 |
| 2022/11/11 | 1,853 | 1,890 | 1,853 | 1,866 | +58 | +3.2% | 132,700 |
| 2022/11/10 | 1,789 | 1,818 | 1,771 | 1,808 | +1 | +0.1% | 56,100 |
| 2022/11/09 | 1,779 | 1,819 | 1,776 | 1,807 | +34 | +1.9% | 81,000 |
| 2022/11/08 | 1,788 | 1,801 | 1,772 | 1,773 | -8 | -0.4% | 64,300 |
| 2022/11/07 | 1,797 | 1,799 | 1,765 | 1,781 | -11 | -0.6% | 66,400 |
| 2022/11/04 | 1,787 | 1,799 | 1,770 | 1,792 | +3 | +0.2% | 70,400 |
| 2022/11/02 | 1,797 | 1,817 | 1,772 | 1,789 | -9 | -0.5% | 58,100 |
| 2022/11/01 | 1,789 | 1,808 | 1,770 | 1,798 | +14 | +0.8% | 71,600 |
| 2022/10/31 | 1,789 | 1,816 | 1,763 | 1,784 | +18 | +1% | 121,400 |
| 2022/10/28 | 1,740 | 1,772 | 1,714 | 1,766 | +7 | +0.4% | 149,700 |
| 2022/10/27 | 1,699 | 1,772 | 1,691 | 1,759 | +71 | +4.2% | 176,000 |
551～
600
件表示中 / 4473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 | 99,200円 | +60.0% | +999.9% | 3.02% | 11.79倍 | 1.66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 |
| 大豊工業 | 48,100円 | +0.4% | -81.5% | 4.16% | - | 0.20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 |
| ＡＣＳＬ | 92,500円 | +92.5% | - | 0.00% | 460.20倍 | 151.89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 |
| 冨士ダイス | 64,600円 | +1.9% | -3.6% | 6.19% | 21.78倍 | 0.63倍 |
|
超硬合金製の耐摩耗工具・金型で国内トップ。製造業３０００社と取引。受注生産・直接販売 |
| マミヤＯＰ | 121,500円 | +20.5% | +23.9% | 7.41% | 2.73倍 | 0.52倍 |
|
パチンコ周辺機器が主力、ゴルフはシャフトに特化し内外で販売。システム開発事業を育成中 |
市場注目の銘柄
チャート関連のコラム
