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 |
|---|---|---|---|---|---|---|---|
| 2017/09/27 | 1,111 | 1,146 | 1,108 | 1,145 | +31 | +2.8% | 57,300 |
| 2017/09/26 | 1,142 | 1,145 | 1,106 | 1,114 | -44 | -3.8% | 97,400 |
| 2017/09/25 | 1,189 | 1,192 | 1,150 | 1,158 | -8 | -0.7% | 58,400 |
| 2017/09/22 | 1,169 | 1,205 | 1,121 | 1,166 | -2 | -0.2% | 102,700 |
| 2017/09/21 | 1,200 | 1,211 | 1,167 | 1,168 | -30 | -2.5% | 96,600 |
| 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 |
1901～
1950
件表示中 / 4536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 | 156,200円 | +60.7% | +999.9% | 2.56% | 15.64倍 | 2.61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 |
| ＡＣＳＬ | 133,900円 | +92.5% | - | 0.00% | 701.05倍 | 230.86倍 |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
| ＹＵＳＨＩＮ | 58,700円 | -4.3% | -13.2% | 3.41% | 13.32倍 | 0.57倍 |
|
プラスチック射出成形品取り出しロボット世界首位、高機能機を軸にシェア約２割。特注機も |
| テクノスマート | 162,400円 | -7.3% | -15.6% | 5.42% | 9.33倍 | 0.95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 |
| ジャノメ | 110,100円 | +10.1% | +6.1% | 5.00% | 13.12倍 | 0.57倍 |
|
家庭用ミシン１位。日本、タイ、台湾で生産。卓上ロボット、ダイカスト等産業機器が第２の柱 |
市場注目の銘柄
チャート関連のコラム
