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 |
|---|---|---|---|---|---|---|---|
| 2018/09/20 | 1,064 | 1,085 | 1,055 | 1,075 | +15 | +1.4% | 102,700 |
| 2018/09/19 | 1,040 | 1,064 | 1,024 | 1,060 | +34 | +3.3% | 140,800 |
| 2018/09/18 | 1,065 | 1,065 | 991 | 1,026 | -53 | -4.9% | 239,000 |
| 2018/09/14 | 1,041 | 1,082 | 1,041 | 1,079 | +36 | +3.5% | 78,700 |
| 2018/09/13 | 1,045 | 1,073 | 1,039 | 1,043 | -26 | -2.4% | 128,500 |
| 2018/09/12 | 1,082 | 1,087 | 1,048 | 1,069 | -29 | -2.6% | 90,900 |
| 2018/09/11 | 1,115 | 1,123 | 1,084 | 1,098 | -8 | -0.7% | 53,800 |
| 2018/09/10 | 1,102 | 1,115 | 1,082 | 1,106 | +16 | +1.5% | 51,900 |
| 2018/09/07 | 1,130 | 1,130 | 1,074 | 1,090 | -62 | -5.4% | 166,200 |
| 2018/09/06 | 1,183 | 1,191 | 1,145 | 1,152 | -55 | -4.6% | 95,300 |
| 2018/09/05 | 1,216 | 1,232 | 1,182 | 1,207 | -8 | -0.7% | 78,200 |
| 2018/09/04 | 1,234 | 1,263 | 1,215 | 1,215 | -19 | -1.5% | 236,300 |
| 2018/09/03 | 1,224 | 1,238 | 1,201 | 1,234 | +70 | +6% | 255,100 |
| 2018/08/31 | 1,160 | 1,170 | 1,144 | 1,164 | -9 | -0.8% | 43,600 |
| 2018/08/30 | 1,184 | 1,185 | 1,147 | 1,173 | +8 | +0.7% | 77,500 |
| 2018/08/29 | 1,150 | 1,184 | 1,149 | 1,165 | -1 | -0.1% | 85,800 |
| 2018/08/28 | 1,184 | 1,192 | 1,157 | 1,166 | -7 | -0.6% | 141,400 |
| 2018/08/27 | 1,141 | 1,179 | 1,130 | 1,173 | +34 | +3% | 90,100 |
| 2018/08/24 | 1,135 | 1,141 | 1,108 | 1,139 | +20 | +1.8% | 129,900 |
| 2018/08/23 | 1,100 | 1,124 | 1,099 | 1,119 | +26 | +2.4% | 103,600 |
| 2018/08/22 | 1,049 | 1,094 | 1,030 | 1,093 | +40 | +3.8% | 92,700 |
| 2018/08/21 | 1,035 | 1,058 | 1,029 | 1,053 | -2 | -0.2% | 57,300 |
| 2018/08/20 | 1,065 | 1,068 | 1,044 | 1,055 | -16 | -1.5% | 47,600 |
| 2018/08/17 | 1,043 | 1,079 | 1,035 | 1,071 | +34 | +3.3% | 78,700 |
| 2018/08/16 | 1,062 | 1,062 | 1,016 | 1,037 | -43 | -4% | 167,300 |
| 2018/08/15 | 1,112 | 1,118 | 1,075 | 1,080 | -36 | -3.2% | 83,400 |
| 2018/08/14 | 1,100 | 1,125 | 1,094 | 1,116 | +34 | +3.1% | 81,500 |
| 2018/08/13 | 1,169 | 1,169 | 1,076 | 1,082 | -57 | -5% | 147,400 |
| 2018/08/10 | 1,189 | 1,190 | 1,134 | 1,139 | -54 | -4.5% | 102,700 |
| 2018/08/09 | 1,200 | 1,206 | 1,176 | 1,193 | +1 | +0.1% | 53,500 |
| 2018/08/08 | 1,134 | 1,200 | 1,129 | 1,192 | +56 | +4.9% | 110,400 |
| 2018/08/07 | 1,133 | 1,165 | 1,120 | 1,136 | -3 | -0.3% | 69,100 |
| 2018/08/06 | 1,183 | 1,184 | 1,133 | 1,139 | -41 | -3.5% | 113,000 |
| 2018/08/03 | 1,212 | 1,212 | 1,180 | 1,180 | -20 | -1.7% | 69,700 |
| 2018/08/02 | 1,200 | 1,224 | 1,197 | 1,200 | +2 | +0.2% | 66,300 |
| 2018/08/01 | 1,197 | 1,210 | 1,191 | 1,198 | +8 | +0.7% | 57,900 |
| 2018/07/31 | 1,194 | 1,197 | 1,170 | 1,190 | -11 | -0.9% | 115,100 |
| 2018/07/30 | 1,226 | 1,239 | 1,201 | 1,201 | -33 | -2.7% | 120,500 |
| 2018/07/27 | 1,240 | 1,263 | 1,228 | 1,234 | -6 | -0.5% | 170,800 |
| 2018/07/26 | 1,225 | 1,247 | 1,214 | 1,240 | +29 | +2.4% | 202,800 |
| 2018/07/25 | 1,221 | 1,227 | 1,207 | 1,211 | -20 | -1.6% | 141,000 |
| 2018/07/24 | 1,208 | 1,246 | 1,194 | 1,231 | +11 | +0.9% | 196,700 |
| 2018/07/23 | 1,236 | 1,239 | 1,207 | 1,220 | -43 | -3.4% | 226,300 |
| 2018/07/20 | 1,292 | 1,292 | 1,255 | 1,263 | -49 | -3.7% | 141,200 |
| 2018/07/19 | 1,311 | 1,330 | 1,297 | 1,312 | -8 | -0.6% | 73,300 |
| 2018/07/18 | 1,281 | 1,327 | 1,273 | 1,320 | +49 | +3.9% | 107,200 |
| 2018/07/17 | 1,304 | 1,310 | 1,266 | 1,271 | -52 | -3.9% | 126,000 |
| 2018/07/13 | 1,320 | 1,340 | 1,304 | 1,323 | +10 | +0.8% | 47,900 |
| 2018/07/12 | 1,284 | 1,314 | 1,276 | 1,313 | +31 | +2.4% | 58,400 |
| 2018/07/11 | 1,282 | 1,303 | 1,252 | 1,282 | -20 | -1.5% | 70,200 |
1501～
1550
件表示中 / 4378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 | 156,800円 | +60.0% | +999.9% | 1.91% | 18.63倍 | 2.77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 |
| 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 |
| 木村化 | 99,500円 | +9.4% | +25.8% | 3.02% | 10.21倍 | 1.11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 |
| 木村工機 | 518,000円 | +8.3% | +16.1% | 1.74% | 8.80倍 | 1.81倍 |
|
業務用空調機器の開発、製造、販売。ヒートポンプ式に強みを持ち、工場などの産業向けが柱 |
| トリニ工 | 108,500円 | +5.4% | +1.4% | 3.69% | 8.53倍 | 0.57倍 |
|
トヨタグループ向けが主力。塗装設備の設計からプラントまで一貫化。高級車向け自動車部品も |
市場注目の銘柄
チャート関連のコラム
