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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 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 |
| 2022/06/08 | 2,100 | 2,123 | 2,088 | 2,121 | +33 | +1.6% | 136,300 |
| 2022/06/07 | 2,125 | 2,130 | 2,088 | 2,088 | -52 | -2.4% | 154,500 |
| 2022/06/06 | 2,164 | 2,192 | 2,124 | 2,140 | +25 | +1.2% | 242,500 |
| 2022/06/03 | 2,145 | 2,152 | 2,108 | 2,115 | +15 | +0.7% | 153,700 |
| 2022/06/02 | 2,097 | 2,109 | 2,073 | 2,100 | -16 | -0.8% | 116,600 |
| 2022/06/01 | 2,130 | 2,130 | 2,107 | 2,116 | -1 | ±0% | 109,200 |
| 2022/05/31 | 2,125 | 2,148 | 2,097 | 2,117 | ±0 | ±0% | 148,200 |
| 2022/05/30 | 2,072 | 2,123 | 2,056 | 2,117 | +95 | +4.7% | 221,000 |
| 2022/05/27 | 2,045 | 2,057 | 1,983 | 2,022 | +26 | +1.3% | 197,700 |
| 2022/05/26 | 2,017 | 2,043 | 1,993 | 1,996 | -20 | -1% | 153,400 |
| 2022/05/25 | 2,072 | 2,072 | 2,012 | 2,016 | -49 | -2.4% | 155,100 |
| 2022/05/24 | 2,120 | 2,129 | 2,065 | 2,065 | -58 | -2.7% | 165,400 |
751～
800
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
