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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,110 | 2,146 | 2,086 | 2,094 | -24 | -1.1% | 40,500 |
| 2024/06/26 | 2,045 | 2,129 | 2,045 | 2,118 | +73 | +3.6% | 103,300 |
| 2024/06/25 | 2,028 | 2,053 | 2,020 | 2,045 | +17 | +0.8% | 51,000 |
| 2024/06/24 | 2,050 | 2,058 | 2,006 | 2,028 | +3 | +0.1% | 86,300 |
| 2024/06/21 | 2,100 | 2,100 | 2,014 | 2,025 | -75 | -3.6% | 106,300 |
| 2024/06/20 | 2,081 | 2,114 | 2,066 | 2,100 | +12 | +0.6% | 30,900 |
| 2024/06/19 | 2,093 | 2,141 | 2,070 | 2,088 | -17 | -0.8% | 66,200 |
| 2024/06/18 | 2,130 | 2,155 | 2,082 | 2,105 | +2 | +0.1% | 76,700 |
| 2024/06/17 | 2,150 | 2,150 | 2,058 | 2,103 | -72 | -3.3% | 82,800 |
| 2024/06/14 | 2,051 | 2,183 | 2,051 | 2,175 | +102 | +4.9% | 124,800 |
| 2024/06/13 | 2,113 | 2,121 | 2,073 | 2,073 | -16 | -0.8% | 38,100 |
| 2024/06/12 | 2,125 | 2,138 | 2,072 | 2,089 | -36 | -1.7% | 37,500 |
| 2024/06/11 | 2,130 | 2,130 | 2,098 | 2,125 | -10 | -0.5% | 30,400 |
| 2024/06/10 | 2,067 | 2,145 | 2,067 | 2,135 | +53 | +2.5% | 52,300 |
| 2024/06/07 | 2,061 | 2,108 | 2,038 | 2,082 | +2 | +0.1% | 29,200 |
| 2024/06/06 | 2,150 | 2,172 | 2,056 | 2,080 | -10 | -0.5% | 60,700 |
| 2024/06/05 | 2,153 | 2,189 | 2,072 | 2,090 | -62 | -2.9% | 97,500 |
| 2024/06/04 | 2,184 | 2,204 | 2,141 | 2,152 | -35 | -1.6% | 85,200 |
| 2024/06/03 | 2,195 | 2,195 | 2,166 | 2,187 | +24 | +1.1% | 94,600 |
| 2024/05/31 | 2,082 | 2,164 | 2,066 | 2,163 | +84 | +4% | 77,600 |
| 2024/05/30 | 2,037 | 2,100 | 2,031 | 2,079 | -16 | -0.8% | 76,800 |
| 2024/05/29 | 2,148 | 2,158 | 2,094 | 2,095 | -23 | -1.1% | 87,100 |
| 2024/05/28 | 2,035 | 2,118 | 2,028 | 2,118 | +79 | +3.9% | 116,200 |
| 2024/05/27 | 2,060 | 2,071 | 2,028 | 2,039 | -11 | -0.5% | 55,000 |
| 2024/05/24 | 1,980 | 2,065 | 1,973 | 2,050 | +15 | +0.7% | 101,500 |
| 2024/05/23 | 1,970 | 2,035 | 1,960 | 2,035 | +99 | +5.1% | 142,400 |
| 2024/05/22 | 1,933 | 1,951 | 1,922 | 1,936 | -7 | -0.4% | 53,300 |
| 2024/05/21 | 1,976 | 1,983 | 1,939 | 1,943 | -27 | -1.4% | 51,600 |
| 2024/05/20 | 1,951 | 1,995 | 1,951 | 1,970 | +1 | +0.1% | 88,900 |
| 2024/05/17 | 1,954 | 1,997 | 1,941 | 1,969 | +11 | +0.6% | 70,100 |
| 2024/05/16 | 1,919 | 1,969 | 1,915 | 1,958 | +63 | +3.3% | 111,000 |
| 2024/05/15 | 1,889 | 1,904 | 1,868 | 1,895 | -4 | -0.2% | 66,100 |
| 2024/05/14 | 1,949 | 1,980 | 1,882 | 1,899 | -90 | -4.5% | 132,300 |
| 2024/05/13 | 1,913 | 1,989 | 1,913 | 1,989 | +76 | +4% | 120,800 |
| 2024/05/10 | 1,939 | 1,939 | 1,900 | 1,913 | -6 | -0.3% | 37,100 |
| 2024/05/09 | 1,938 | 1,938 | 1,899 | 1,919 | -5 | -0.3% | 34,500 |
| 2024/05/08 | 1,940 | 1,949 | 1,917 | 1,924 | -17 | -0.9% | 35,400 |
| 2024/05/07 | 1,959 | 1,971 | 1,916 | 1,941 | +5 | +0.3% | 72,300 |
| 2024/05/02 | 1,945 | 1,966 | 1,920 | 1,936 | -11 | -0.6% | 59,500 |
| 2024/05/01 | 1,926 | 1,968 | 1,919 | 1,947 | +2 | +0.1% | 66,700 |
| 2024/04/30 | 1,881 | 1,945 | 1,880 | 1,945 | +78 | +4.2% | 81,500 |
| 2024/04/26 | 1,848 | 1,879 | 1,821 | 1,867 | +55 | +3% | 94,000 |
| 2024/04/25 | 1,858 | 1,862 | 1,806 | 1,812 | -99 | -5.2% | 168,800 |
| 2024/04/24 | 1,898 | 1,937 | 1,871 | 1,911 | +53 | +2.9% | 127,400 |
| 2024/04/23 | 1,859 | 1,911 | 1,809 | 1,858 | +57 | +3.2% | 164,300 |
| 2024/04/22 | 1,863 | 1,896 | 1,766 | 1,801 | -57 | -3.1% | 185,100 |
| 2024/04/19 | 1,958 | 1,963 | 1,833 | 1,858 | -112 | -5.7% | 221,700 |
| 2024/04/18 | 1,951 | 1,976 | 1,893 | 1,970 | -3 | -0.2% | 113,600 |
| 2024/04/17 | 1,934 | 1,989 | 1,883 | 1,973 | +43 | +2.2% | 116,900 |
| 2024/04/16 | 1,925 | 1,953 | 1,882 | 1,930 | +11 | +0.6% | 175,400 |
101～
150
件表示中 / 4383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 | 160,600円 | +60.0% | +999.9% | 1.87% | 19.08倍 | 2.84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 |
| ツバキナカシマ | 52,200円 | -6.6% | - | 4.79% | - | 0.32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 |
| 酒井重 | 238,900円 | -17.6% | -48.9% | 4.31% | 11.99倍 | 0.68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 |
| 日樹工 | 93,400円 | -3.3% | -14.2% | 3.75% | 29.95倍 | 0.42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 |
| テクノスマート | 165,700円 | +12.8% | +17.9% | 4.95% | 9.05倍 | 1.02倍 |
|
各種フィルム塗工乾燥機、化工機メーカー。中国、台湾、韓国向け比率高い。国内生産体制堅持 |
市場注目の銘柄
チャート関連のコラム
