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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 2,067 | 2,145 | 2,067 | 2,135 | +53 | +2.5% | 52,300 |
| 2024/06/07 | 2,061 | 2,108 | 2,038 | 2,082 | +2 | +0.1% | 29,200 |
| 2024/06/06 | 2,150 | 2,172 | 2,056 | 2,080 | -10 | -0.5% | 60,700 |
| 2024/06/05 | 2,153 | 2,189 | 2,072 | 2,090 | -62 | -2.9% | 97,500 |
| 2024/06/04 | 2,184 | 2,204 | 2,141 | 2,152 | -35 | -1.6% | 85,200 |
| 2024/06/03 | 2,195 | 2,195 | 2,166 | 2,187 | +24 | +1.1% | 94,600 |
| 2024/05/31 | 2,082 | 2,164 | 2,066 | 2,163 | +84 | +4% | 77,600 |
| 2024/05/30 | 2,037 | 2,100 | 2,031 | 2,079 | -16 | -0.8% | 76,800 |
| 2024/05/29 | 2,148 | 2,158 | 2,094 | 2,095 | -23 | -1.1% | 87,100 |
| 2024/05/28 | 2,035 | 2,118 | 2,028 | 2,118 | +79 | +3.9% | 116,200 |
| 2024/05/27 | 2,060 | 2,071 | 2,028 | 2,039 | -11 | -0.5% | 55,000 |
| 2024/05/24 | 1,980 | 2,065 | 1,973 | 2,050 | +15 | +0.7% | 101,500 |
| 2024/05/23 | 1,970 | 2,035 | 1,960 | 2,035 | +99 | +5.1% | 142,400 |
| 2024/05/22 | 1,933 | 1,951 | 1,922 | 1,936 | -7 | -0.4% | 53,300 |
| 2024/05/21 | 1,976 | 1,983 | 1,939 | 1,943 | -27 | -1.4% | 51,600 |
| 2024/05/20 | 1,951 | 1,995 | 1,951 | 1,970 | +1 | +0.1% | 88,900 |
| 2024/05/17 | 1,954 | 1,997 | 1,941 | 1,969 | +11 | +0.6% | 70,100 |
| 2024/05/16 | 1,919 | 1,969 | 1,915 | 1,958 | +63 | +3.3% | 111,000 |
| 2024/05/15 | 1,889 | 1,904 | 1,868 | 1,895 | -4 | -0.2% | 66,100 |
| 2024/05/14 | 1,949 | 1,980 | 1,882 | 1,899 | -90 | -4.5% | 132,300 |
| 2024/05/13 | 1,913 | 1,989 | 1,913 | 1,989 | +76 | +4% | 120,800 |
| 2024/05/10 | 1,939 | 1,939 | 1,900 | 1,913 | -6 | -0.3% | 37,100 |
| 2024/05/09 | 1,938 | 1,938 | 1,899 | 1,919 | -5 | -0.3% | 34,500 |
| 2024/05/08 | 1,940 | 1,949 | 1,917 | 1,924 | -17 | -0.9% | 35,400 |
| 2024/05/07 | 1,959 | 1,971 | 1,916 | 1,941 | +5 | +0.3% | 72,300 |
| 2024/05/02 | 1,945 | 1,966 | 1,920 | 1,936 | -11 | -0.6% | 59,500 |
| 2024/05/01 | 1,926 | 1,968 | 1,919 | 1,947 | +2 | +0.1% | 66,700 |
| 2024/04/30 | 1,881 | 1,945 | 1,880 | 1,945 | +78 | +4.2% | 81,500 |
| 2024/04/26 | 1,848 | 1,879 | 1,821 | 1,867 | +55 | +3% | 94,000 |
| 2024/04/25 | 1,858 | 1,862 | 1,806 | 1,812 | -99 | -5.2% | 168,800 |
| 2024/04/24 | 1,898 | 1,937 | 1,871 | 1,911 | +53 | +2.9% | 127,400 |
| 2024/04/23 | 1,859 | 1,911 | 1,809 | 1,858 | +57 | +3.2% | 164,300 |
| 2024/04/22 | 1,863 | 1,896 | 1,766 | 1,801 | -57 | -3.1% | 185,100 |
| 2024/04/19 | 1,958 | 1,963 | 1,833 | 1,858 | -112 | -5.7% | 221,700 |
| 2024/04/18 | 1,951 | 1,976 | 1,893 | 1,970 | -3 | -0.2% | 113,600 |
| 2024/04/17 | 1,934 | 1,989 | 1,883 | 1,973 | +43 | +2.2% | 116,900 |
| 2024/04/16 | 1,925 | 1,953 | 1,882 | 1,930 | +11 | +0.6% | 175,400 |
| 2024/04/15 | 1,832 | 1,933 | 1,829 | 1,919 | +79 | +4.3% | 174,300 |
| 2024/04/12 | 1,799 | 1,848 | 1,799 | 1,840 | +75 | +4.2% | 135,800 |
| 2024/04/11 | 1,755 | 1,770 | 1,733 | 1,765 | -20 | -1.1% | 129,600 |
| 2024/04/10 | 1,810 | 1,836 | 1,785 | 1,785 | -21 | -1.2% | 103,200 |
| 2024/04/09 | 1,830 | 1,830 | 1,797 | 1,806 | -19 | -1% | 89,200 |
| 2024/04/08 | 1,860 | 1,878 | 1,811 | 1,825 | -11 | -0.6% | 101,900 |
| 2024/04/05 | 1,833 | 1,872 | 1,797 | 1,836 | -27 | -1.4% | 122,300 |
| 2024/04/04 | 1,856 | 1,884 | 1,847 | 1,863 | +14 | +0.8% | 99,300 |
| 2024/04/03 | 1,825 | 1,883 | 1,799 | 1,849 | -16 | -0.9% | 229,400 |
| 2024/04/02 | 1,900 | 1,922 | 1,841 | 1,865 | -26 | -1.4% | 175,600 |
| 2024/04/01 | 2,017 | 2,057 | 1,891 | 1,891 | -176 | -8.5% | 487,200 |
| 2024/03/29 | 1,929 | 2,093 | 1,928 | 2,067 | -33 | -1.6% | 596,100 |
| 2024/03/28 | 2,130 | 2,180 | 2,088 | 2,100 | -31 | -1.5% | 189,000 |
201～
250
件表示中 / 4470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 | 115,000円 | +60.0% | +999.9% | 2.61% | 13.67倍 | 2.03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 |
| ＫＶＫ | 184,000円 | +2.4% | -2.3% | 3.80% | 7.75倍 | 0.54倍 |
|
給水栓専業首位メーカー。パナソニック系住宅設備会社が主納入先。中国とフィリピンに工場 |
| 大豊工業 | 51,800円 | +0.4% | -81.5% | 3.86% | - | 0.21倍 |
|
トヨタ系中堅。滑り軸受け（メタル）、ダイカスト製品、金型が３本柱。７割弱がトヨタＧ向け |
| ツバキナカシマ | 35,900円 | -5.8% | - | 0.00% | - | 0.23倍 |
|
ベアリング用の精密鋼球・ローラーが主力。ボールネジも。ＭＥＢＯで非上場化も１５年再上場 |
| ＡＣＳＬ | 99,100円 | +92.5% | - | 0.00% | 493.03倍 | 162.73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 |
市場注目の銘柄
チャート関連のコラム
