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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 1,448 | 1,496 | 1,430 | 1,430 | +19 | +1.3% | 163,100 |
| 2017/07/07 | 1,413 | 1,463 | 1,391 | 1,411 | -20 | -1.4% | 177,100 |
| 2017/07/06 | 1,340 | 1,432 | 1,339 | 1,431 | +73 | +5.4% | 233,900 |
| 2017/07/05 | 1,313 | 1,365 | 1,283 | 1,358 | +23 | +1.7% | 231,700 |
| 2017/07/04 | 1,420 | 1,423 | 1,320 | 1,335 | -88 | -6.2% | 337,200 |
| 2017/07/03 | 1,495 | 1,506 | 1,423 | 1,423 | -107 | -7% | 491,300 |
| 2017/06/30 | 1,465 | 1,541 | 1,453 | 1,530 | +16 | +1.1% | 342,800 |
| 2017/06/29 | 1,431 | 1,535 | 1,431 | 1,514 | +100 | +7.1% | 412,000 |
| 2017/06/28 | 1,470 | 1,470 | 1,405 | 1,414 | -56 | -3.8% | 261,500 |
| 2017/06/27 | 1,481 | 1,498 | 1,431 | 1,470 | -29 | -1.9% | 294,200 |
| 2017/06/26 | 1,370 | 1,499 | 1,364 | 1,499 | +113 | +8.2% | 429,200 |
| 2017/06/23 | 1,400 | 1,418 | 1,362 | 1,386 | -6 | -0.4% | 166,000 |
| 2017/06/22 | 1,425 | 1,451 | 1,367 | 1,392 | -29 | -2% | 210,500 |
| 2017/06/21 | 1,400 | 1,443 | 1,391 | 1,421 | +9 | +0.6% | 212,100 |
| 2017/06/20 | 1,364 | 1,429 | 1,363 | 1,412 | +64 | +4.7% | 367,300 |
| 2017/06/19 | 1,282 | 1,358 | 1,270 | 1,348 | +68 | +5.3% | 266,800 |
| 2017/06/16 | 1,295 | 1,320 | 1,256 | 1,280 | -27 | -2.1% | 321,400 |
| 2017/06/15 | 1,340 | 1,349 | 1,293 | 1,307 | -72 | -5.2% | 361,400 |
| 2017/06/14 | 1,479 | 1,490 | 1,370 | 1,379 | -51 | -3.6% | 534,400 |
| 2017/06/13 | 1,435 | 1,477 | 1,422 | 1,430 | +21 | +1.5% | 489,200 |
| 2017/06/12 | 1,459 | 1,515 | 1,353 | 1,409 | +3 | +0.2% | 691,800 |
| 2017/06/09 | 1,550 | 1,576 | 1,381 | 1,406 | -184 | -11.6% | 1,026,700 |
| 2017/06/08 | 1,499 | 1,747 | 1,493 | 1,590 | +143 | +9.9% | 2,347,200 |
| 2017/06/07 | 1,325 | 1,480 | 1,320 | 1,447 | +157 | +12.2% | 949,700 |
| 2017/06/06 | 1,322 | 1,369 | 1,230 | 1,290 | +148 | +13% | 1,135,200 |
| 2017/06/05 | 1,081 | 1,164 | 1,081 | 1,142 | +55 | +5.1% | 158,200 |
| 2017/06/02 | 1,075 | 1,115 | 1,070 | 1,087 | +12 | +1.1% | 119,200 |
| 2017/06/01 | 1,090 | 1,125 | 1,068 | 1,075 | -5 | -0.5% | 259,200 |
| 2017/05/31 | 1,020 | 1,080 | 1,020 | 1,080 | +59 | +5.8% | 159,600 |
| 2017/05/30 | 990 | 1,037 | 987 | 1,021 | +45 | +4.6% | 216,900 |
| 2017/05/29 | 980 | 991 | 969 | 976 | -4 | -0.4% | 86,700 |
| 2017/05/26 | 1,008 | 1,008 | 969 | 980 | -2 | -0.2% | 69,400 |
| 2017/05/25 | 981 | 1,025 | 964 | 982 | -7 | -0.7% | 151,100 |
| 2017/05/24 | 935 | 989 | 923 | 989 | +58 | +6.2% | 231,900 |
| 2017/05/23 | 947 | 949 | 926 | 931 | -17 | -1.8% | 46,500 |
| 2017/05/22 | 900 | 948 | 896 | 948 | +57 | +6.4% | 106,800 |
| 2017/05/19 | 895 | 912 | 878 | 891 | +1 | +0.1% | 76,500 |
| 2017/05/18 | 886 | 920 | 885 | 890 | -27 | -2.9% | 100,400 |
| 2017/05/17 | 929 | 932 | 909 | 917 | -12 | -1.3% | 69,500 |
| 2017/05/16 | 960 | 965 | 920 | 929 | -47 | -4.8% | 142,500 |
| 2017/05/15 | 965 | 991 | 951 | 976 | +16 | +1.7% | 244,400 |
| 2017/05/12 | 918 | 965 | 905 | 960 | +82 | +9.3% | 417,300 |
| 2017/05/11 | 883 | 908 | 875 | 878 | -12 | -1.3% | 53,000 |
| 2017/05/10 | 924 | 924 | 877 | 890 | -10 | -1.1% | 66,800 |
| 2017/05/09 | 857 | 904 | 838 | 900 | +57 | +6.8% | 112,900 |
| 2017/05/08 | 831 | 857 | 830 | 843 | +12 | +1.4% | 48,400 |
| 2017/05/02 | 835 | 846 | 821 | 831 | -11 | -1.3% | 35,900 |
| 2017/05/01 | 845 | 854 | 840 | 842 | -12 | -1.4% | 58,200 |
| 2017/04/28 | 851 | 856 | 840 | 854 | +8 | +0.9% | 24,500 |
| 2017/04/27 | 855 | 868 | 841 | 846 | -9 | -1.1% | 40,200 |
1901～
1950
件表示中 / 4482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 | 104,300円 | +60.0% | +999.9% | 2.88% | 12.40倍 | 1.74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 |
| 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 |
| 木村化 | 66,700円 | +9.4% | +25.8% | 4.50% | 6.85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 |
| 放電精密 | 122,000円 | +11.7% | -4.2% | 1.23% | 32.89倍 | 1.77倍 |
|
放電加工専業で国内最大規模。アルミ押出用金型も首位。既存技術生かし航空宇宙分野に注力 |
| フロイント | 72,200円 | +4.7% | +23.1% | 3.46% | 12.21倍 | 0.79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
