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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 1,395 | 1,400 | 1,358 | 1,378 | -17 | -1.2% | 80,200 |
| 2025/03/27 | 1,377 | 1,403 | 1,369 | 1,395 | +6 | +0.4% | 85,700 |
| 2025/03/26 | 1,383 | 1,391 | 1,361 | 1,389 | +12 | +0.9% | 117,000 |
| 2025/03/25 | 1,350 | 1,377 | 1,343 | 1,377 | +42 | +3.1% | 92,800 |
| 2025/03/24 | 1,385 | 1,389 | 1,334 | 1,335 | -36 | -2.6% | 194,600 |
| 2025/03/21 | 1,348 | 1,371 | 1,336 | 1,371 | +15 | +1.1% | 93,400 |
| 2025/03/19 | 1,374 | 1,391 | 1,353 | 1,356 | -19 | -1.4% | 99,900 |
| 2025/03/18 | 1,389 | 1,390 | 1,372 | 1,375 | +4 | +0.3% | 74,500 |
| 2025/03/17 | 1,392 | 1,400 | 1,371 | 1,371 | -15 | -1.1% | 92,900 |
| 2025/03/14 | 1,350 | 1,393 | 1,350 | 1,386 | +26 | +1.9% | 86,100 |
| 2025/03/13 | 1,400 | 1,414 | 1,360 | 1,360 | -22 | -1.6% | 109,400 |
| 2025/03/12 | 1,385 | 1,396 | 1,369 | 1,382 | -5 | -0.4% | 99,200 |
| 2025/03/11 | 1,381 | 1,408 | 1,337 | 1,387 | -40 | -2.8% | 213,200 |
| 2025/03/10 | 1,418 | 1,432 | 1,378 | 1,427 | +9 | +0.6% | 164,300 |
| 2025/03/07 | 1,417 | 1,446 | 1,413 | 1,418 | -29 | -2% | 80,200 |
| 2025/03/06 | 1,466 | 1,485 | 1,427 | 1,447 | -26 | -1.8% | 248,800 |
| 2025/03/05 | 1,551 | 1,561 | 1,461 | 1,473 | +55 | +3.9% | 1,043,300 |
| 2025/03/04 | 1,445 | 1,455 | 1,405 | 1,418 | -48 | -3.3% | 121,100 |
| 2025/03/03 | 1,447 | 1,467 | 1,411 | 1,466 | +42 | +2.9% | 100,200 |
| 2025/02/28 | 1,465 | 1,465 | 1,398 | 1,424 | -81 | -5.4% | 232,300 |
| 2025/02/27 | 1,490 | 1,545 | 1,488 | 1,505 | +15 | +1% | 118,600 |
| 2025/02/26 | 1,442 | 1,490 | 1,440 | 1,490 | +39 | +2.7% | 127,300 |
| 2025/02/25 | 1,450 | 1,472 | 1,450 | 1,451 | -30 | -2% | 63,600 |
| 2025/02/21 | 1,480 | 1,485 | 1,461 | 1,481 | -4 | -0.3% | 55,300 |
| 2025/02/20 | 1,506 | 1,518 | 1,478 | 1,485 | -27 | -1.8% | 78,600 |
| 2025/02/19 | 1,486 | 1,520 | 1,486 | 1,512 | +27 | +1.8% | 58,600 |
| 2025/02/18 | 1,487 | 1,500 | 1,475 | 1,485 | -10 | -0.7% | 60,200 |
| 2025/02/17 | 1,528 | 1,532 | 1,495 | 1,495 | -25 | -1.6% | 73,200 |
| 2025/02/14 | 1,522 | 1,528 | 1,501 | 1,520 | -1 | -0.1% | 51,200 |
| 2025/02/13 | 1,525 | 1,532 | 1,509 | 1,521 | -4 | -0.3% | 42,500 |
| 2025/02/12 | 1,515 | 1,525 | 1,497 | 1,525 | +25 | +1.7% | 47,700 |
| 2025/02/10 | 1,481 | 1,510 | 1,470 | 1,500 | +13 | +0.9% | 51,300 |
| 2025/02/07 | 1,490 | 1,500 | 1,476 | 1,487 | -9 | -0.6% | 50,100 |
| 2025/02/06 | 1,510 | 1,515 | 1,496 | 1,496 | -3 | -0.2% | 45,500 |
| 2025/02/05 | 1,525 | 1,540 | 1,496 | 1,499 | -20 | -1.3% | 54,700 |
| 2025/02/04 | 1,490 | 1,533 | 1,490 | 1,519 | +39 | +2.6% | 77,500 |
| 2025/02/03 | 1,523 | 1,523 | 1,476 | 1,480 | -74 | -4.8% | 114,300 |
| 2025/01/31 | 1,544 | 1,576 | 1,538 | 1,554 | +18 | +1.2% | 65,200 |
| 2025/01/30 | 1,533 | 1,548 | 1,522 | 1,536 | -21 | -1.3% | 63,200 |
| 2025/01/29 | 1,546 | 1,568 | 1,527 | 1,557 | +48 | +3.2% | 115,100 |
| 2025/01/28 | 1,540 | 1,556 | 1,507 | 1,509 | -111 | -6.9% | 328,200 |
| 2025/01/27 | 1,732 | 1,743 | 1,618 | 1,620 | -123 | -7.1% | 230,000 |
| 2025/01/24 | 1,705 | 1,785 | 1,705 | 1,743 | +17 | +1% | 126,600 |
| 2025/01/23 | 1,750 | 1,750 | 1,697 | 1,726 | -25 | -1.4% | 148,200 |
| 2025/01/22 | 1,700 | 1,765 | 1,700 | 1,751 | +64 | +3.8% | 114,800 |
| 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 |
101～
150
件表示中 / 4565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 |
| フロイント | 107,400円 | +4.7% | +23.1% | 0.00% | 18.18倍 | 1.18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 |
| 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 |
| 中北製 | 509,000円 | +13.6% | +24.1% | 2.16% | 14.45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 |
| 酒井重 | 212,900円 | +7.7% | -16.3% | 4.93% | 20.29倍 | 0.61倍 |
|
ロードローラーなど道路機械の専業大手。大型機に強み。米国、インドネシア、中国で現地生産 |
市場注目の銘柄
チャート関連のコラム
