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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,622 | 1,683 | 1,611 | 1,653 | +71 | +4.5% | 102,100 |
| 2024/11/01 | 1,615 | 1,631 | 1,582 | 1,582 | -66 | -4% | 75,900 |
| 2024/10/31 | 1,634 | 1,654 | 1,627 | 1,648 | +15 | +0.9% | 60,900 |
| 2024/10/30 | 1,552 | 1,656 | 1,549 | 1,633 | +79 | +5.1% | 168,900 |
| 2024/10/29 | 1,501 | 1,556 | 1,494 | 1,554 | +49 | +3.3% | 74,800 |
| 2024/10/28 | 1,451 | 1,518 | 1,451 | 1,505 | +54 | +3.7% | 63,300 |
| 2024/10/25 | 1,464 | 1,485 | 1,445 | 1,451 | -30 | -2% | 69,100 |
| 2024/10/24 | 1,490 | 1,507 | 1,471 | 1,481 | -33 | -2.2% | 114,400 |
| 2024/10/23 | 1,540 | 1,541 | 1,496 | 1,514 | -35 | -2.3% | 120,600 |
| 2024/10/22 | 1,580 | 1,584 | 1,543 | 1,549 | -34 | -2.1% | 96,000 |
| 2024/10/21 | 1,599 | 1,624 | 1,582 | 1,583 | -16 | -1% | 70,200 |
| 2024/10/18 | 1,622 | 1,648 | 1,596 | 1,599 | -35 | -2.1% | 142,200 |
| 2024/10/17 | 1,590 | 1,696 | 1,590 | 1,634 | +61 | +3.9% | 379,400 |
| 2024/10/16 | 1,650 | 1,668 | 1,560 | 1,573 | -116 | -6.9% | 385,200 |
| 2024/10/15 | 1,678 | 1,735 | 1,640 | 1,689 | +201 | +13.5% | 747,500 |
| 2024/10/11 | 1,503 | 1,529 | 1,488 | 1,488 | -20 | -1.3% | 89,400 |
| 2024/10/10 | 1,547 | 1,547 | 1,505 | 1,508 | -42 | -2.7% | 76,700 |
| 2024/10/09 | 1,541 | 1,566 | 1,535 | 1,550 | +9 | +0.6% | 44,700 |
| 2024/10/08 | 1,547 | 1,568 | 1,534 | 1,541 | -32 | -2% | 66,900 |
| 2024/10/07 | 1,584 | 1,608 | 1,564 | 1,573 | +26 | +1.7% | 73,600 |
| 2024/10/04 | 1,552 | 1,558 | 1,540 | 1,547 | ±0 | ±0% | 52,800 |
| 2024/10/03 | 1,525 | 1,560 | 1,512 | 1,547 | +46 | +3.1% | 96,200 |
| 2024/10/02 | 1,541 | 1,552 | 1,501 | 1,501 | -87 | -5.5% | 188,400 |
| 2024/10/01 | 1,585 | 1,598 | 1,559 | 1,588 | +42 | +2.7% | 64,300 |
| 2024/09/30 | 1,574 | 1,597 | 1,545 | 1,546 | -108 | -6.5% | 109,400 |
| 2024/09/27 | 1,610 | 1,661 | 1,610 | 1,654 | +72 | +4.6% | 89,900 |
| 2024/09/26 | 1,548 | 1,582 | 1,532 | 1,582 | +65 | +4.3% | 79,700 |
| 2024/09/25 | 1,554 | 1,554 | 1,514 | 1,517 | -47 | -3% | 123,400 |
| 2024/09/24 | 1,604 | 1,606 | 1,561 | 1,564 | -30 | -1.9% | 63,700 |
| 2024/09/20 | 1,590 | 1,612 | 1,581 | 1,594 | +52 | +3.4% | 67,600 |
| 2024/09/19 | 1,529 | 1,555 | 1,528 | 1,542 | +31 | +2.1% | 43,000 |
| 2024/09/18 | 1,551 | 1,560 | 1,491 | 1,511 | -10 | -0.7% | 35,700 |
| 2024/09/17 | 1,542 | 1,543 | 1,498 | 1,521 | -20 | -1.3% | 49,000 |
| 2024/09/13 | 1,569 | 1,577 | 1,524 | 1,541 | -3 | -0.2% | 86,100 |
| 2024/09/12 | 1,490 | 1,552 | 1,482 | 1,544 | +99 | +6.9% | 101,500 |
| 2024/09/11 | 1,437 | 1,473 | 1,425 | 1,445 | +9 | +0.6% | 47,500 |
| 2024/09/10 | 1,452 | 1,460 | 1,422 | 1,436 | +3 | +0.2% | 45,500 |
| 2024/09/09 | 1,376 | 1,443 | 1,370 | 1,433 | -25 | -1.7% | 106,600 |
| 2024/09/06 | 1,492 | 1,500 | 1,444 | 1,458 | -19 | -1.3% | 85,900 |
| 2024/09/05 | 1,488 | 1,510 | 1,462 | 1,477 | -19 | -1.3% | 68,500 |
| 2024/09/04 | 1,535 | 1,535 | 1,491 | 1,496 | -116 | -7.2% | 106,200 |
| 2024/09/03 | 1,625 | 1,640 | 1,590 | 1,612 | +1 | +0.1% | 74,700 |
| 2024/09/02 | 1,596 | 1,611 | 1,579 | 1,611 | +68 | +4.4% | 69,800 |
| 2024/08/30 | 1,490 | 1,544 | 1,490 | 1,543 | +44 | +2.9% | 41,500 |
| 2024/08/29 | 1,485 | 1,508 | 1,467 | 1,499 | -19 | -1.3% | 40,700 |
| 2024/08/28 | 1,494 | 1,518 | 1,484 | 1,518 | +9 | +0.6% | 114,900 |
| 2024/08/27 | 1,492 | 1,515 | 1,480 | 1,509 | +8 | +0.5% | 50,800 |
| 2024/08/26 | 1,534 | 1,542 | 1,501 | 1,501 | -47 | -3% | 58,000 |
| 2024/08/23 | 1,550 | 1,553 | 1,530 | 1,548 | -8 | -0.5% | 65,300 |
| 2024/08/22 | 1,568 | 1,592 | 1,550 | 1,556 | -12 | -0.8% | 48,100 |
101～
150
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
