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 |
|---|---|---|---|---|---|---|---|
| 2017/09/20 | 1,218 | 1,218 | 1,185 | 1,198 | -21 | -1.7% | 80,300 |
| 2017/09/19 | 1,197 | 1,227 | 1,168 | 1,219 | +72 | +6.3% | 149,400 |
| 2017/09/15 | 1,126 | 1,149 | 1,115 | 1,147 | +39 | +3.5% | 69,800 |
| 2017/09/14 | 1,126 | 1,155 | 1,103 | 1,108 | +2 | +0.2% | 88,500 |
| 2017/09/13 | 1,133 | 1,150 | 1,101 | 1,106 | -39 | -3.4% | 91,900 |
| 2017/09/12 | 1,130 | 1,170 | 1,130 | 1,145 | +17 | +1.5% | 90,200 |
| 2017/09/11 | 1,086 | 1,150 | 1,086 | 1,128 | +45 | +4.2% | 90,200 |
| 2017/09/08 | 1,076 | 1,126 | 1,058 | 1,083 | +37 | +3.5% | 114,200 |
| 2017/09/07 | 1,064 | 1,077 | 1,028 | 1,046 | -22 | -2.1% | 164,200 |
| 2017/09/06 | 1,038 | 1,098 | 1,011 | 1,068 | -14 | -1.3% | 202,800 |
| 2017/09/05 | 1,165 | 1,170 | 1,072 | 1,082 | -96 | -8.1% | 252,100 |
| 2017/09/04 | 1,217 | 1,221 | 1,167 | 1,178 | -62 | -5% | 114,100 |
| 2017/09/01 | 1,256 | 1,263 | 1,236 | 1,240 | -25 | -2% | 38,400 |
| 2017/08/31 | 1,246 | 1,267 | 1,236 | 1,265 | +31 | +2.5% | 71,500 |
| 2017/08/30 | 1,245 | 1,246 | 1,210 | 1,234 | -9 | -0.7% | 61,200 |
| 2017/08/29 | 1,238 | 1,253 | 1,230 | 1,243 | -19 | -1.5% | 39,900 |
| 2017/08/28 | 1,263 | 1,278 | 1,243 | 1,262 | +4 | +0.3% | 54,200 |
| 2017/08/25 | 1,252 | 1,279 | 1,252 | 1,258 | +1 | +0.1% | 37,700 |
| 2017/08/24 | 1,246 | 1,279 | 1,242 | 1,257 | +11 | +0.9% | 61,200 |
| 2017/08/23 | 1,222 | 1,266 | 1,222 | 1,246 | +24 | +2% | 88,800 |
| 2017/08/22 | 1,220 | 1,234 | 1,212 | 1,222 | -1 | -0.1% | 53,300 |
| 2017/08/21 | 1,243 | 1,252 | 1,222 | 1,223 | -18 | -1.5% | 63,500 |
| 2017/08/18 | 1,272 | 1,273 | 1,231 | 1,241 | -36 | -2.8% | 98,000 |
| 2017/08/17 | 1,231 | 1,297 | 1,231 | 1,277 | +42 | +3.4% | 106,800 |
| 2017/08/16 | 1,244 | 1,266 | 1,205 | 1,235 | +9 | +0.7% | 103,400 |
| 2017/08/15 | 1,241 | 1,256 | 1,197 | 1,226 | -12 | -1% | 190,900 |
| 2017/08/14 | 1,239 | 1,264 | 1,225 | 1,238 | -43 | -3.4% | 94,800 |
| 2017/08/10 | 1,308 | 1,315 | 1,268 | 1,281 | -39 | -3% | 137,100 |
| 2017/08/09 | 1,336 | 1,342 | 1,320 | 1,320 | -76 | -5.4% | 282,100 |
| 2017/08/08 | 1,353 | 1,397 | 1,350 | 1,396 | +59 | +4.4% | 137,000 |
| 2017/08/07 | 1,349 | 1,359 | 1,330 | 1,337 | +4 | +0.3% | 66,200 |
| 2017/08/04 | 1,333 | 1,350 | 1,330 | 1,333 | -24 | -1.8% | 78,000 |
| 2017/08/03 | 1,384 | 1,384 | 1,344 | 1,357 | -14 | -1% | 96,300 |
| 2017/08/02 | 1,388 | 1,394 | 1,364 | 1,371 | -6 | -0.4% | 127,000 |
| 2017/08/01 | 1,402 | 1,409 | 1,366 | 1,377 | -25 | -1.8% | 78,400 |
| 2017/07/31 | 1,406 | 1,420 | 1,368 | 1,402 | -10 | -0.7% | 137,000 |
| 2017/07/28 | 1,477 | 1,498 | 1,401 | 1,412 | -68 | -4.6% | 164,100 |
| 2017/07/27 | 1,485 | 1,528 | 1,474 | 1,480 | -11 | -0.7% | 171,600 |
| 2017/07/26 | 1,455 | 1,501 | 1,455 | 1,491 | +45 | +3.1% | 319,900 |
| 2017/07/25 | 1,370 | 1,450 | 1,359 | 1,446 | +25 | +1.8% | 301,300 |
| 2017/07/24 | 1,435 | 1,450 | 1,420 | 1,421 | -30 | -2.1% | 62,500 |
| 2017/07/21 | 1,426 | 1,457 | 1,426 | 1,451 | +28 | +2% | 150,000 |
| 2017/07/20 | 1,420 | 1,442 | 1,416 | 1,423 | +34 | +2.4% | 140,500 |
| 2017/07/19 | 1,360 | 1,405 | 1,360 | 1,389 | +29 | +2.1% | 75,700 |
| 2017/07/18 | 1,412 | 1,420 | 1,360 | 1,360 | -37 | -2.6% | 96,200 |
| 2017/07/14 | 1,415 | 1,418 | 1,371 | 1,397 | -19 | -1.3% | 102,400 |
| 2017/07/13 | 1,441 | 1,445 | 1,412 | 1,416 | -10 | -0.7% | 70,100 |
| 2017/07/12 | 1,425 | 1,452 | 1,415 | 1,426 | -17 | -1.2% | 74,100 |
| 2017/07/11 | 1,460 | 1,460 | 1,422 | 1,443 | +13 | +0.9% | 107,900 |
| 2017/07/10 | 1,448 | 1,496 | 1,430 | 1,430 | +19 | +1.3% | 163,100 |
1851～
1900
件表示中 / 4481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 | 103,700円 | +60.0% | +999.9% | 2.89% | 12.33倍 | 1.73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 |
| 木村化 | 67,100円 | +9.4% | +25.8% | 4.47% | 6.89倍 | 0.74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 |
| 冨士ダイス | 69,000円 | +1.9% | -3.6% | 5.80% | 23.26倍 | 0.67倍 |
|
超硬合金製の耐摩耗工具・金型で国内トップ。製造業３０００社と取引。受注生産・直接販売 |
| ＡＩメカテック | 220,300円 | +29.8% | +832.1% | 2.04% | 63.14倍 | 1.38倍 |
|
半導体、次世代ディスプレー製造用インクジェット装置（ＩＪＰ）、ＬＣＤ製造装置を手がける |
| 加藤製 | 112,600円 | -8.7% | -18.4% | 6.22% | - | 0.28倍 |
|
国内建設用クレーン最大手級。油圧ショベルは中堅。海外は東南アジアの代理店向け販売に軸足 |
市場注目の銘柄
チャート関連のコラム
