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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,685 | 1,705 | 1,673 | 1,687 | +15 | +0.9% | 56,400 |
| 2025/01/20 | 1,679 | 1,705 | 1,657 | 1,672 | -2 | -0.1% | 74,100 |
| 2025/01/17 | 1,663 | 1,690 | 1,626 | 1,674 | +44 | +2.7% | 213,700 |
| 2025/01/16 | 1,652 | 1,687 | 1,602 | 1,630 | +14 | +0.9% | 126,700 |
| 2025/01/15 | 1,603 | 1,642 | 1,593 | 1,616 | -4 | -0.2% | 116,200 |
| 2025/01/14 | 1,703 | 1,730 | 1,612 | 1,620 | -123 | -7.1% | 158,100 |
| 2025/01/10 | 1,748 | 1,802 | 1,741 | 1,743 | -26 | -1.5% | 116,100 |
| 2025/01/09 | 1,766 | 1,787 | 1,751 | 1,769 | -26 | -1.4% | 120,900 |
| 2025/01/08 | 1,756 | 1,798 | 1,725 | 1,795 | +21 | +1.2% | 182,800 |
| 2025/01/07 | 1,641 | 1,780 | 1,636 | 1,774 | +141 | +8.6% | 438,600 |
| 2025/01/06 | 1,630 | 1,653 | 1,591 | 1,633 | +3 | +0.2% | 215,400 |
| 2024/12/30 | 1,622 | 1,747 | 1,611 | 1,630 | +113 | +7.4% | 1,324,400 |
| 2024/12/27 | 1,559 | 1,572 | 1,489 | 1,517 | +56 | +3.8% | 288,300 |
| 2024/12/26 | 1,423 | 1,465 | 1,417 | 1,461 | +31 | +2.2% | 134,300 |
| 2024/12/25 | 1,410 | 1,446 | 1,400 | 1,430 | +27 | +1.9% | 112,400 |
| 2024/12/24 | 1,415 | 1,444 | 1,401 | 1,403 | +4 | +0.3% | 137,500 |
| 2024/12/23 | 1,407 | 1,427 | 1,385 | 1,399 | +22 | +1.6% | 106,300 |
| 2024/12/20 | 1,409 | 1,410 | 1,376 | 1,377 | -42 | -3% | 117,100 |
| 2024/12/19 | 1,434 | 1,438 | 1,409 | 1,419 | -15 | -1% | 63,800 |
| 2024/12/18 | 1,403 | 1,453 | 1,402 | 1,434 | +24 | +1.7% | 90,300 |
| 2024/12/17 | 1,460 | 1,483 | 1,410 | 1,410 | -51 | -3.5% | 167,200 |
| 2024/12/16 | 1,480 | 1,502 | 1,460 | 1,461 | -1 | -0.1% | 70,700 |
| 2024/12/13 | 1,500 | 1,527 | 1,459 | 1,462 | -41 | -2.7% | 128,500 |
| 2024/12/12 | 1,508 | 1,534 | 1,495 | 1,503 | +22 | +1.5% | 79,000 |
| 2024/12/11 | 1,501 | 1,508 | 1,476 | 1,481 | -35 | -2.3% | 87,700 |
| 2024/12/10 | 1,533 | 1,547 | 1,515 | 1,516 | -7 | -0.5% | 51,900 |
| 2024/12/09 | 1,535 | 1,550 | 1,509 | 1,523 | -14 | -0.9% | 49,000 |
| 2024/12/06 | 1,566 | 1,575 | 1,532 | 1,537 | -24 | -1.5% | 45,900 |
| 2024/12/05 | 1,568 | 1,580 | 1,561 | 1,561 | -7 | -0.4% | 21,200 |
| 2024/12/04 | 1,586 | 1,594 | 1,568 | 1,568 | -18 | -1.1% | 21,500 |
| 2024/12/03 | 1,591 | 1,627 | 1,586 | 1,586 | -5 | -0.3% | 36,100 |
| 2024/12/02 | 1,592 | 1,606 | 1,581 | 1,591 | +15 | +1% | 24,900 |
| 2024/11/29 | 1,577 | 1,597 | 1,572 | 1,576 | -1 | -0.1% | 24,700 |
| 2024/11/28 | 1,561 | 1,596 | 1,540 | 1,577 | -1 | -0.1% | 49,800 |
| 2024/11/27 | 1,612 | 1,616 | 1,568 | 1,578 | -43 | -2.7% | 56,200 |
| 2024/11/26 | 1,630 | 1,652 | 1,600 | 1,621 | -24 | -1.5% | 54,700 |
| 2024/11/25 | 1,633 | 1,683 | 1,624 | 1,645 | +39 | +2.4% | 74,900 |
| 2024/11/22 | 1,605 | 1,630 | 1,601 | 1,606 | +5 | +0.3% | 52,700 |
| 2024/11/21 | 1,591 | 1,617 | 1,577 | 1,601 | +11 | +0.7% | 45,400 |
| 2024/11/20 | 1,558 | 1,607 | 1,558 | 1,590 | +38 | +2.4% | 47,400 |
| 2024/11/19 | 1,550 | 1,594 | 1,545 | 1,552 | +11 | +0.7% | 44,400 |
| 2024/11/18 | 1,555 | 1,564 | 1,539 | 1,541 | -27 | -1.7% | 30,100 |
| 2024/11/15 | 1,575 | 1,588 | 1,550 | 1,568 | -4 | -0.3% | 65,000 |
| 2024/11/14 | 1,618 | 1,630 | 1,565 | 1,572 | -46 | -2.8% | 63,700 |
| 2024/11/13 | 1,636 | 1,649 | 1,608 | 1,618 | -18 | -1.1% | 75,200 |
| 2024/11/12 | 1,647 | 1,673 | 1,623 | 1,636 | -35 | -2.1% | 69,600 |
| 2024/11/11 | 1,714 | 1,729 | 1,668 | 1,671 | -3 | -0.2% | 73,500 |
| 2024/11/08 | 1,720 | 1,731 | 1,673 | 1,674 | -28 | -1.6% | 66,100 |
| 2024/11/07 | 1,733 | 1,753 | 1,692 | 1,702 | -21 | -1.2% | 111,300 |
| 2024/11/06 | 1,666 | 1,731 | 1,657 | 1,723 | +70 | +4.2% | 147,800 |
51～
100
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
