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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,976 | 2,041 | 1,909 | 2,030 | +155 | +8.3% | 246,000 |
| 2024/02/21 | 1,847 | 1,895 | 1,842 | 1,875 | +6 | +0.3% | 56,200 |
| 2024/02/20 | 1,901 | 1,902 | 1,846 | 1,869 | -61 | -3.2% | 158,300 |
| 2024/02/19 | 1,943 | 1,943 | 1,883 | 1,930 | -19 | -1% | 76,800 |
| 2024/02/16 | 1,912 | 1,958 | 1,890 | 1,949 | +60 | +3.2% | 104,900 |
| 2024/02/15 | 1,899 | 1,926 | 1,873 | 1,889 | +19 | +1% | 51,100 |
| 2024/02/14 | 1,865 | 1,890 | 1,838 | 1,870 | -34 | -1.8% | 78,400 |
| 2024/02/13 | 1,915 | 1,974 | 1,878 | 1,904 | +29 | +1.5% | 170,100 |
| 2024/02/09 | 1,877 | 1,945 | 1,875 | 1,875 | -13 | -0.7% | 105,800 |
| 2024/02/08 | 1,814 | 1,898 | 1,803 | 1,888 | +86 | +4.8% | 99,900 |
| 2024/02/07 | 1,881 | 1,915 | 1,802 | 1,802 | -57 | -3.1% | 130,000 |
| 2024/02/06 | 1,816 | 1,869 | 1,813 | 1,859 | +39 | +2.1% | 76,400 |
| 2024/02/05 | 1,833 | 1,841 | 1,802 | 1,820 | -10 | -0.5% | 87,900 |
| 2024/02/02 | 1,860 | 1,886 | 1,830 | 1,830 | -26 | -1.4% | 88,900 |
| 2024/02/01 | 1,864 | 1,900 | 1,855 | 1,856 | -42 | -2.2% | 68,800 |
| 2024/01/31 | 1,855 | 1,903 | 1,841 | 1,898 | +30 | +1.6% | 106,100 |
| 2024/01/30 | 1,900 | 1,900 | 1,854 | 1,868 | -3 | -0.2% | 111,200 |
| 2024/01/29 | 1,875 | 1,895 | 1,855 | 1,871 | -2 | -0.1% | 96,100 |
| 2024/01/26 | 1,999 | 1,999 | 1,873 | 1,873 | -127 | -6.4% | 285,000 |
| 2024/01/25 | 2,019 | 2,019 | 1,978 | 2,000 | -13 | -0.6% | 95,800 |
| 2024/01/24 | 2,018 | 2,036 | 1,992 | 2,013 | -34 | -1.7% | 100,700 |
| 2024/01/23 | 2,130 | 2,135 | 2,047 | 2,047 | -64 | -3% | 105,600 |
| 2024/01/22 | 2,200 | 2,222 | 2,096 | 2,111 | +34 | +1.6% | 251,500 |
| 2024/01/19 | 2,005 | 2,086 | 1,987 | 2,077 | +134 | +6.9% | 252,400 |
| 2024/01/18 | 1,940 | 1,974 | 1,930 | 1,943 | -17 | -0.9% | 127,900 |
| 2024/01/17 | 2,028 | 2,050 | 1,960 | 1,960 | -59 | -2.9% | 117,600 |
| 2024/01/16 | 2,069 | 2,069 | 2,017 | 2,019 | -60 | -2.9% | 101,800 |
| 2024/01/15 | 2,106 | 2,117 | 2,067 | 2,079 | -59 | -2.8% | 105,400 |
| 2024/01/12 | 2,175 | 2,182 | 2,107 | 2,138 | -20 | -0.9% | 141,700 |
| 2024/01/11 | 2,098 | 2,158 | 2,082 | 2,158 | +123 | +6% | 247,500 |
| 2024/01/10 | 2,038 | 2,074 | 2,004 | 2,035 | -3 | -0.1% | 180,600 |
| 2024/01/09 | 1,948 | 2,038 | 1,948 | 2,038 | +145 | +7.7% | 293,300 |
| 2024/01/05 | 1,945 | 1,956 | 1,891 | 1,893 | -53 | -2.7% | 215,600 |
| 2024/01/04 | 1,985 | 1,985 | 1,864 | 1,946 | -137 | -6.6% | 653,000 |
| 2023/12/29 | 1,982 | 2,125 | 1,905 | 2,083 | +181 | +9.5% | 1,187,000 |
| 2023/12/28 | 1,938 | 1,950 | 1,893 | 1,902 | -40 | -2.1% | 112,300 |
| 2023/12/27 | 1,923 | 1,954 | 1,916 | 1,942 | +66 | +3.5% | 155,500 |
| 2023/12/26 | 1,825 | 1,906 | 1,825 | 1,876 | +51 | +2.8% | 122,500 |
| 2023/12/25 | 1,882 | 1,890 | 1,806 | 1,825 | -46 | -2.5% | 100,900 |
| 2023/12/22 | 1,855 | 1,888 | 1,833 | 1,871 | +16 | +0.9% | 90,200 |
| 2023/12/21 | 1,821 | 1,873 | 1,821 | 1,855 | -12 | -0.6% | 83,100 |
| 2023/12/20 | 1,915 | 1,924 | 1,866 | 1,867 | -23 | -1.2% | 105,700 |
| 2023/12/19 | 1,834 | 1,893 | 1,827 | 1,890 | +53 | +2.9% | 108,000 |
| 2023/12/18 | 1,850 | 1,850 | 1,793 | 1,837 | -18 | -1% | 82,500 |
| 2023/12/15 | 1,807 | 1,873 | 1,807 | 1,855 | +55 | +3.1% | 104,400 |
| 2023/12/14 | 1,820 | 1,856 | 1,800 | 1,800 | -6 | -0.3% | 139,700 |
| 2023/12/13 | 1,733 | 1,820 | 1,733 | 1,806 | +59 | +3.4% | 109,200 |
| 2023/12/12 | 1,778 | 1,818 | 1,740 | 1,747 | +7 | +0.4% | 87,800 |
| 2023/12/11 | 1,734 | 1,776 | 1,717 | 1,740 | +57 | +3.4% | 62,800 |
| 2023/12/08 | 1,728 | 1,753 | 1,679 | 1,683 | -57 | -3.3% | 76,800 |
51～
100
件表示中 / 4248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 | 191,900円 | -31.9% | - | 1.56% | - | 3.39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 |
| 西電機 | 173,400円 | +12.4% | +14.6% | 2.31% | 13.78倍 | 0.91倍 |
|
搬送機械、産業機械、精密機械の３本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
| 日樹工 | 114,200円 | -11.9% | -46.4% | 3.06% | 24.15倍 | 0.53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 |
| 大豊工業 | 85,000円 | +5.3% | -10.4% | 2.35% | 12.93倍 | 0.35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 |
| 三精テクノ | 128,200円 | +15.5% | +5.2% | 3.12% | 11.92倍 | 0.61倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
市場注目の銘柄
チャート関連のコラム
