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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 1,703 | 1,730 | 1,612 | 1,620 | -123 | -7.1% | 158,100 |
| 2025/01/10 | 1,748 | 1,802 | 1,741 | 1,743 | -26 | -1.5% | 116,100 |
| 2025/01/09 | 1,766 | 1,787 | 1,751 | 1,769 | -26 | -1.4% | 120,900 |
| 2025/01/08 | 1,756 | 1,798 | 1,725 | 1,795 | +21 | +1.2% | 182,800 |
| 2025/01/07 | 1,641 | 1,780 | 1,636 | 1,774 | +141 | +8.6% | 438,600 |
| 2025/01/06 | 1,630 | 1,653 | 1,591 | 1,633 | +3 | +0.2% | 215,400 |
| 2024/12/30 | 1,622 | 1,747 | 1,611 | 1,630 | +113 | +7.4% | 1,324,400 |
| 2024/12/27 | 1,559 | 1,572 | 1,489 | 1,517 | +56 | +3.8% | 288,300 |
| 2024/12/26 | 1,423 | 1,465 | 1,417 | 1,461 | +31 | +2.2% | 134,300 |
| 2024/12/25 | 1,410 | 1,446 | 1,400 | 1,430 | +27 | +1.9% | 112,400 |
| 2024/12/24 | 1,415 | 1,444 | 1,401 | 1,403 | +4 | +0.3% | 137,500 |
| 2024/12/23 | 1,407 | 1,427 | 1,385 | 1,399 | +22 | +1.6% | 106,300 |
| 2024/12/20 | 1,409 | 1,410 | 1,376 | 1,377 | -42 | -3% | 117,100 |
| 2024/12/19 | 1,434 | 1,438 | 1,409 | 1,419 | -15 | -1% | 63,800 |
| 2024/12/18 | 1,403 | 1,453 | 1,402 | 1,434 | +24 | +1.7% | 90,300 |
| 2024/12/17 | 1,460 | 1,483 | 1,410 | 1,410 | -51 | -3.5% | 167,200 |
| 2024/12/16 | 1,480 | 1,502 | 1,460 | 1,461 | -1 | -0.1% | 70,700 |
| 2024/12/13 | 1,500 | 1,527 | 1,459 | 1,462 | -41 | -2.7% | 128,500 |
| 2024/12/12 | 1,508 | 1,534 | 1,495 | 1,503 | +22 | +1.5% | 79,000 |
| 2024/12/11 | 1,501 | 1,508 | 1,476 | 1,481 | -35 | -2.3% | 87,700 |
| 2024/12/10 | 1,533 | 1,547 | 1,515 | 1,516 | -7 | -0.5% | 51,900 |
| 2024/12/09 | 1,535 | 1,550 | 1,509 | 1,523 | -14 | -0.9% | 49,000 |
| 2024/12/06 | 1,566 | 1,575 | 1,532 | 1,537 | -24 | -1.5% | 45,900 |
| 2024/12/05 | 1,568 | 1,580 | 1,561 | 1,561 | -7 | -0.4% | 21,200 |
| 2024/12/04 | 1,586 | 1,594 | 1,568 | 1,568 | -18 | -1.1% | 21,500 |
| 2024/12/03 | 1,591 | 1,627 | 1,586 | 1,586 | -5 | -0.3% | 36,100 |
| 2024/12/02 | 1,592 | 1,606 | 1,581 | 1,591 | +15 | +1% | 24,900 |
| 2024/11/29 | 1,577 | 1,597 | 1,572 | 1,576 | -1 | -0.1% | 24,700 |
| 2024/11/28 | 1,561 | 1,596 | 1,540 | 1,577 | -1 | -0.1% | 49,800 |
| 2024/11/27 | 1,612 | 1,616 | 1,568 | 1,578 | -43 | -2.7% | 56,200 |
| 2024/11/26 | 1,630 | 1,652 | 1,600 | 1,621 | -24 | -1.5% | 54,700 |
| 2024/11/25 | 1,633 | 1,683 | 1,624 | 1,645 | +39 | +2.4% | 74,900 |
| 2024/11/22 | 1,605 | 1,630 | 1,601 | 1,606 | +5 | +0.3% | 52,700 |
| 2024/11/21 | 1,591 | 1,617 | 1,577 | 1,601 | +11 | +0.7% | 45,400 |
| 2024/11/20 | 1,558 | 1,607 | 1,558 | 1,590 | +38 | +2.4% | 47,400 |
| 2024/11/19 | 1,550 | 1,594 | 1,545 | 1,552 | +11 | +0.7% | 44,400 |
| 2024/11/18 | 1,555 | 1,564 | 1,539 | 1,541 | -27 | -1.7% | 30,100 |
| 2024/11/15 | 1,575 | 1,588 | 1,550 | 1,568 | -4 | -0.3% | 65,000 |
| 2024/11/14 | 1,618 | 1,630 | 1,565 | 1,572 | -46 | -2.8% | 63,700 |
| 2024/11/13 | 1,636 | 1,649 | 1,608 | 1,618 | -18 | -1.1% | 75,200 |
| 2024/11/12 | 1,647 | 1,673 | 1,623 | 1,636 | -35 | -2.1% | 69,600 |
| 2024/11/11 | 1,714 | 1,729 | 1,668 | 1,671 | -3 | -0.2% | 73,500 |
| 2024/11/08 | 1,720 | 1,731 | 1,673 | 1,674 | -28 | -1.6% | 66,100 |
| 2024/11/07 | 1,733 | 1,753 | 1,692 | 1,702 | -21 | -1.2% | 111,300 |
| 2024/11/06 | 1,666 | 1,731 | 1,657 | 1,723 | +70 | +4.2% | 147,800 |
| 2024/11/05 | 1,622 | 1,683 | 1,611 | 1,653 | +71 | +4.5% | 102,100 |
| 2024/11/01 | 1,615 | 1,631 | 1,582 | 1,582 | -66 | -4% | 75,900 |
| 2024/10/31 | 1,634 | 1,654 | 1,627 | 1,648 | +15 | +0.9% | 60,900 |
| 2024/10/30 | 1,552 | 1,656 | 1,549 | 1,633 | +79 | +5.1% | 168,900 |
| 2024/10/29 | 1,501 | 1,556 | 1,494 | 1,554 | +49 | +3.3% | 74,800 |
151～
200
件表示中 / 4565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 | 150,300円 | +60.7% | +999.9% | 2.66% | 15.05倍 | 2.51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 |
| フロイント | 107,400円 | +4.7% | +23.1% | 0.00% | 18.18倍 | 1.18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 |
| 木村化 | 95,900円 | -3.5% | -15.7% | 4.28% | 10.44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 | 509,000円 | +13.6% | +24.1% | 2.16% | 14.45倍 | 0.70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 |
| 酒井重 | 212,900円 | +7.7% | -16.3% | 4.93% | 20.29倍 | 0.61倍 |
|
ロードローラーなど道路機械の専業大手。大型機に強み。米国、インドネシア、中国で現地生産 |
市場注目の銘柄
チャート関連のコラム
