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 |
|---|---|---|---|---|---|---|---|
| 2022/12/28 | 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 |
| 2022/10/26 | 1,721 | 1,730 | 1,688 | 1,688 | +1 | +0.1% | 79,700 |
| 2022/10/25 | 1,686 | 1,697 | 1,652 | 1,687 | +32 | +1.9% | 125,200 |
| 2022/10/24 | 1,664 | 1,694 | 1,655 | 1,655 | +36 | +2.2% | 107,400 |
| 2022/10/21 | 1,648 | 1,653 | 1,617 | 1,619 | -5 | -0.3% | 79,100 |
| 2022/10/20 | 1,650 | 1,661 | 1,620 | 1,624 | -41 | -2.5% | 114,900 |
| 2022/10/19 | 1,681 | 1,702 | 1,665 | 1,665 | -29 | -1.7% | 115,400 |
| 2022/10/18 | 1,673 | 1,715 | 1,656 | 1,694 | +46 | +2.8% | 284,200 |
651～
700
件表示中 / 4566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 | 151,500円 | +60.7% | +999.9% | 2.64% | 15.17倍 | 2.53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 |
| 日進工具 | 79,900円 | +2.6% | -1.6% | 3.75% | 16.63倍 | 1.10倍 |
|
切削工具中堅。精密金型や部品加工用途の超硬小径エンドミル特化。自社開発機で生産。無借金 |
| 日樹工 | 89,300円 | -6.9% | +162.4% | 4.14% | 31.23倍 | 0.41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 | 95,900円 | -3.5% | -15.7% | 4.28% | 10.44倍 | 0.99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 |
| フロイント | 106,800円 | +4.7% | +23.1% | 0.00% | 18.08倍 | 1.17倍 |
|
製薬用造粒・コーティング装置が柱。医薬添加剤・菓子品質保持剤も。全固体電池用装置開発中 |
市場注目の銘柄
チャート関連のコラム
