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 |
|---|---|---|---|---|---|---|---|
| 2021/03/01 | 1,231 | 1,260 | 1,202 | 1,248 | +27 | +2.2% | 120,300 |
| 2021/02/26 | 1,228 | 1,242 | 1,214 | 1,221 | -44 | -3.5% | 114,700 |
| 2021/02/25 | 1,275 | 1,291 | 1,257 | 1,265 | +23 | +1.9% | 130,700 |
| 2021/02/24 | 1,304 | 1,304 | 1,242 | 1,242 | -62 | -4.8% | 213,100 |
| 2021/02/22 | 1,275 | 1,317 | 1,270 | 1,304 | +59 | +4.7% | 259,500 |
| 2021/02/19 | 1,216 | 1,250 | 1,216 | 1,245 | +11 | +0.9% | 83,700 |
| 2021/02/18 | 1,289 | 1,289 | 1,221 | 1,234 | -44 | -3.4% | 190,100 |
| 2021/02/17 | 1,255 | 1,295 | 1,240 | 1,278 | +21 | +1.7% | 205,400 |
| 2021/02/16 | 1,300 | 1,306 | 1,254 | 1,257 | -38 | -2.9% | 139,400 |
| 2021/02/15 | 1,294 | 1,309 | 1,290 | 1,295 | +3 | +0.2% | 90,300 |
| 2021/02/12 | 1,310 | 1,321 | 1,292 | 1,292 | -2 | -0.2% | 110,600 |
| 2021/02/10 | 1,316 | 1,321 | 1,294 | 1,294 | -22 | -1.7% | 63,800 |
| 2021/02/09 | 1,292 | 1,317 | 1,287 | 1,316 | +15 | +1.2% | 119,500 |
| 2021/02/08 | 1,310 | 1,310 | 1,280 | 1,301 | -11 | -0.8% | 101,400 |
| 2021/02/05 | 1,313 | 1,324 | 1,290 | 1,312 | -1 | -0.1% | 113,800 |
| 2021/02/04 | 1,290 | 1,315 | 1,285 | 1,313 | +16 | +1.2% | 72,500 |
| 2021/02/03 | 1,335 | 1,343 | 1,291 | 1,297 | -4 | -0.3% | 169,900 |
| 2021/02/02 | 1,265 | 1,303 | 1,248 | 1,301 | +46 | +3.7% | 169,800 |
| 2021/02/01 | 1,231 | 1,270 | 1,226 | 1,255 | +20 | +1.6% | 131,300 |
| 2021/01/29 | 1,290 | 1,318 | 1,233 | 1,235 | -38 | -3% | 193,900 |
| 2021/01/28 | 1,255 | 1,298 | 1,248 | 1,273 | -28 | -2.2% | 225,700 |
| 2021/01/27 | 1,339 | 1,345 | 1,293 | 1,301 | -44 | -3.3% | 185,300 |
| 2021/01/26 | 1,359 | 1,361 | 1,331 | 1,345 | -14 | -1% | 160,000 |
| 2021/01/25 | 1,358 | 1,361 | 1,321 | 1,359 | +9 | +0.7% | 205,900 |
| 2021/01/22 | 1,360 | 1,383 | 1,342 | 1,350 | -17 | -1.2% | 193,900 |
| 2021/01/21 | 1,423 | 1,423 | 1,359 | 1,367 | -33 | -2.4% | 283,900 |
| 2021/01/20 | 1,434 | 1,481 | 1,395 | 1,400 | -6 | -0.4% | 313,000 |
| 2021/01/19 | 1,403 | 1,425 | 1,385 | 1,406 | -12 | -0.8% | 237,900 |
| 2021/01/18 | 1,387 | 1,444 | 1,380 | 1,418 | -5 | -0.4% | 243,900 |
| 2021/01/15 | 1,470 | 1,473 | 1,407 | 1,423 | +10 | +0.7% | 315,000 |
| 2021/01/14 | 1,490 | 1,530 | 1,373 | 1,413 | -77 | -5.2% | 579,700 |
| 2021/01/13 | 1,419 | 1,516 | 1,415 | 1,490 | +88 | +6.3% | 672,300 |
| 2021/01/12 | 1,282 | 1,404 | 1,280 | 1,402 | +136 | +10.7% | 740,400 |
| 2021/01/08 | 1,285 | 1,330 | 1,244 | 1,266 | -4 | -0.3% | 410,700 |
| 2021/01/07 | 1,327 | 1,339 | 1,255 | 1,270 | -71 | -5.3% | 666,500 |
| 2021/01/06 | 1,370 | 1,370 | 1,333 | 1,341 | -29 | -2.1% | 349,500 |
| 2021/01/05 | 1,351 | 1,376 | 1,331 | 1,370 | +1 | +0.1% | 271,200 |
| 2021/01/04 | 1,381 | 1,385 | 1,316 | 1,369 | +18 | +1.3% | 442,200 |
| 2020/12/30 | 1,305 | 1,372 | 1,281 | 1,351 | +74 | +5.8% | 584,700 |
| 2020/12/29 | 1,275 | 1,295 | 1,268 | 1,277 | -6 | -0.5% | 124,800 |
| 2020/12/28 | 1,301 | 1,317 | 1,277 | 1,283 | -18 | -1.4% | 163,800 |
| 2020/12/25 | 1,291 | 1,317 | 1,267 | 1,301 | +20 | +1.6% | 176,600 |
| 2020/12/24 | 1,293 | 1,312 | 1,273 | 1,281 | -12 | -0.9% | 199,300 |
| 2020/12/23 | 1,299 | 1,302 | 1,268 | 1,293 | +20 | +1.6% | 158,700 |
| 2020/12/22 | 1,280 | 1,312 | 1,268 | 1,273 | -18 | -1.4% | 168,500 |
| 2020/12/21 | 1,264 | 1,304 | 1,253 | 1,291 | +10 | +0.8% | 167,100 |
| 2020/12/18 | 1,296 | 1,318 | 1,271 | 1,281 | -15 | -1.2% | 203,900 |
| 2020/12/17 | 1,315 | 1,325 | 1,295 | 1,296 | +2 | +0.2% | 151,700 |
| 2020/12/16 | 1,310 | 1,315 | 1,276 | 1,294 | -12 | -0.9% | 153,800 |
| 2020/12/15 | 1,269 | 1,316 | 1,266 | 1,306 | +30 | +2.4% | 214,700 |
1101～
1150
件表示中 / 4567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 | 150,300円 | +60.7% | +999.9% | 2.66% | 15.05倍 | 2.51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 | 79,000円 | +2.6% | -1.6% | 3.80% | 16.44倍 | 1.08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 |
| 木村化 | 95,500円 | -3.5% | -15.7% | 4.29% | 10.39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 |
| 中北製 | 511,000円 | +13.6% | +24.1% | 2.15% | 14.50倍 | 0.70倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
| フロイント | 106,400円 | +4.7% | +23.1% | 0.00% | 18.01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
