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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 1,610 | 1,624 | 1,568 | 1,581 | ±0 | ±0% | 88,700 |
| 2018/04/10 | 1,523 | 1,592 | 1,521 | 1,581 | +34 | +2.2% | 114,000 |
| 2018/04/09 | 1,549 | 1,571 | 1,518 | 1,547 | -28 | -1.8% | 195,800 |
| 2018/04/06 | 1,617 | 1,633 | 1,575 | 1,575 | -41 | -2.5% | 180,500 |
| 2018/04/05 | 1,645 | 1,655 | 1,605 | 1,616 | -24 | -1.5% | 123,600 |
| 2018/04/04 | 1,698 | 1,710 | 1,618 | 1,640 | -35 | -2.1% | 210,500 |
| 2018/04/03 | 1,678 | 1,685 | 1,645 | 1,675 | -32 | -1.9% | 255,800 |
| 2018/04/02 | 1,700 | 1,740 | 1,670 | 1,707 | -82 | -4.6% | 632,900 |
| 2018/03/30 | 1,700 | 1,790 | 1,698 | 1,789 | +108 | +6.4% | 308,600 |
| 2018/03/29 | 1,705 | 1,710 | 1,656 | 1,681 | +12 | +0.7% | 162,000 |
| 2018/03/28 | 1,648 | 1,711 | 1,646 | 1,669 | -13 | -0.8% | 117,600 |
| 2018/03/27 | 1,725 | 1,725 | 1,652 | 1,682 | +37 | +2.2% | 136,100 |
| 2018/03/26 | 1,627 | 1,670 | 1,561 | 1,645 | -22 | -1.3% | 178,300 |
| 2018/03/23 | 1,672 | 1,728 | 1,656 | 1,667 | -114 | -6.4% | 201,600 |
| 2018/03/22 | 1,820 | 1,824 | 1,752 | 1,781 | -28 | -1.5% | 169,300 |
| 2018/03/20 | 1,737 | 1,826 | 1,728 | 1,809 | -4 | -0.2% | 165,300 |
| 2018/03/19 | 1,889 | 1,904 | 1,750 | 1,813 | -69 | -3.7% | 245,900 |
| 2018/03/16 | 1,871 | 1,909 | 1,837 | 1,882 | +15 | +0.8% | 177,700 |
| 2018/03/15 | 1,860 | 1,888 | 1,808 | 1,867 | ±0 | ±0% | 175,400 |
| 2018/03/14 | 1,841 | 1,884 | 1,821 | 1,867 | +10 | +0.5% | 179,100 |
| 2018/03/13 | 1,798 | 1,865 | 1,752 | 1,857 | +78 | +4.4% | 302,500 |
| 2018/03/12 | 1,741 | 1,792 | 1,712 | 1,779 | +96 | +5.7% | 329,800 |
| 2018/03/09 | 1,679 | 1,685 | 1,650 | 1,683 | +30 | +1.8% | 131,100 |
| 2018/03/08 | 1,645 | 1,679 | 1,636 | 1,653 | +44 | +2.7% | 95,200 |
| 2018/03/07 | 1,650 | 1,667 | 1,601 | 1,609 | -47 | -2.8% | 110,600 |
| 2018/03/06 | 1,640 | 1,710 | 1,632 | 1,656 | +67 | +4.2% | 133,000 |
| 2018/03/05 | 1,715 | 1,725 | 1,587 | 1,589 | -96 | -5.7% | 236,500 |
| 2018/03/02 | 1,651 | 1,692 | 1,605 | 1,685 | -31 | -1.8% | 164,200 |
| 2018/03/01 | 1,721 | 1,749 | 1,692 | 1,716 | -58 | -3.3% | 231,600 |
| 2018/02/28 | 1,640 | 1,780 | 1,640 | 1,774 | +119 | +7.2% | 364,900 |
| 2018/02/27 | 1,676 | 1,680 | 1,639 | 1,655 | +14 | +0.9% | 139,500 |
| 2018/02/26 | 1,638 | 1,671 | 1,617 | 1,641 | +32 | +2% | 189,300 |
| 2018/02/23 | 1,624 | 1,644 | 1,593 | 1,609 | -18 | -1.1% | 101,400 |
| 2018/02/22 | 1,623 | 1,627 | 1,560 | 1,627 | -2 | -0.1% | 182,200 |
| 2018/02/21 | 1,608 | 1,645 | 1,580 | 1,629 | +34 | +2.1% | 174,700 |
| 2018/02/20 | 1,632 | 1,639 | 1,575 | 1,595 | -22 | -1.4% | 208,500 |
| 2018/02/19 | 1,576 | 1,629 | 1,561 | 1,617 | +70 | +4.5% | 158,300 |
| 2018/02/16 | 1,579 | 1,587 | 1,527 | 1,547 | -44 | -2.8% | 255,000 |
| 2018/02/15 | 1,541 | 1,602 | 1,514 | 1,591 | +66 | +4.3% | 121,100 |
| 2018/02/14 | 1,608 | 1,631 | 1,505 | 1,525 | -40 | -2.6% | 163,700 |
| 2018/02/13 | 1,700 | 1,700 | 1,561 | 1,565 | +8 | +0.5% | 303,000 |
| 2018/02/09 | 1,470 | 1,597 | 1,464 | 1,557 | -74 | -4.5% | 187,200 |
| 2018/02/08 | 1,598 | 1,672 | 1,577 | 1,631 | +33 | +2.1% | 239,500 |
| 2018/02/07 | 1,792 | 1,792 | 1,592 | 1,598 | +6 | +0.4% | 224,700 |
| 2018/02/06 | 1,521 | 1,664 | 1,491 | 1,592 | -202 | -11.3% | 449,400 |
| 2018/02/05 | 1,800 | 1,853 | 1,788 | 1,794 | -65 | -3.5% | 213,100 |
| 2018/02/02 | 1,920 | 1,925 | 1,842 | 1,859 | -62 | -3.2% | 232,800 |
| 2018/02/01 | 1,920 | 1,947 | 1,909 | 1,921 | +15 | +0.8% | 140,600 |
| 2018/01/31 | 1,902 | 1,964 | 1,901 | 1,906 | -52 | -2.7% | 167,600 |
| 2018/01/30 | 1,989 | 2,015 | 1,929 | 1,958 | -44 | -2.2% | 203,200 |
1801～
1850
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 | 149,900円 | +60.7% | +999.9% | 2.67% | 15.01倍 | 2.50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 | 78,500円 | +2.6% | -1.6% | 3.82% | 16.34倍 | 1.07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 | 507,000円 | +13.6% | +24.1% | 2.17% | 14.39倍 | 0.69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 | 106,300円 | +4.7% | +23.1% | 0.00% | 17.99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
