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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,120 | 2,152 | 2,100 | 2,131 | +1 | ±0% | 119,100 |
| 2024/03/26 | 2,072 | 2,134 | 2,072 | 2,130 | +56 | +2.7% | 75,400 |
| 2024/03/25 | 2,088 | 2,103 | 2,062 | 2,074 | -43 | -2% | 83,700 |
| 2024/03/22 | 2,118 | 2,159 | 2,082 | 2,117 | +8 | +0.4% | 97,500 |
| 2024/03/21 | 2,148 | 2,148 | 2,028 | 2,109 | +26 | +1.2% | 146,700 |
| 2024/03/19 | 2,100 | 2,114 | 2,070 | 2,083 | -30 | -1.4% | 82,400 |
| 2024/03/18 | 1,970 | 2,137 | 1,965 | 2,113 | +155 | +7.9% | 147,000 |
| 2024/03/15 | 1,981 | 2,005 | 1,953 | 1,958 | -69 | -3.4% | 94,300 |
| 2024/03/14 | 1,985 | 2,037 | 1,950 | 2,027 | +6 | +0.3% | 99,200 |
| 2024/03/13 | 2,142 | 2,167 | 2,021 | 2,021 | -77 | -3.7% | 153,000 |
| 2024/03/12 | 2,035 | 2,108 | 2,020 | 2,098 | +6 | +0.3% | 81,600 |
| 2024/03/11 | 2,085 | 2,166 | 2,071 | 2,092 | -143 | -6.4% | 192,800 |
| 2024/03/08 | 2,235 | 2,306 | 2,209 | 2,235 | -47 | -2.1% | 115,900 |
| 2024/03/07 | 2,310 | 2,361 | 2,264 | 2,282 | -1 | ±0% | 202,300 |
| 2024/03/06 | 2,275 | 2,349 | 2,260 | 2,283 | -49 | -2.1% | 149,000 |
| 2024/03/05 | 2,275 | 2,350 | 2,216 | 2,332 | +32 | +1.4% | 209,600 |
| 2024/03/04 | 2,200 | 2,419 | 2,200 | 2,300 | +216 | +10.4% | 841,000 |
| 2024/03/01 | 2,060 | 2,098 | 2,002 | 2,084 | +15 | +0.7% | 154,200 |
| 2024/02/29 | 2,072 | 2,109 | 2,059 | 2,069 | +6 | +0.3% | 100,000 |
| 2024/02/28 | 1,983 | 2,083 | 1,983 | 2,063 | +91 | +4.6% | 144,100 |
| 2024/02/27 | 1,983 | 2,019 | 1,953 | 1,972 | -13 | -0.7% | 108,100 |
| 2024/02/26 | 2,029 | 2,061 | 1,985 | 1,985 | -45 | -2.2% | 128,100 |
| 2024/02/22 | 1,976 | 2,041 | 1,909 | 2,030 | +155 | +8.3% | 246,000 |
| 2024/02/21 | 1,847 | 1,895 | 1,842 | 1,875 | +6 | +0.3% | 56,200 |
| 2024/02/20 | 1,901 | 1,902 | 1,846 | 1,869 | -61 | -3.2% | 158,300 |
| 2024/02/19 | 1,943 | 1,943 | 1,883 | 1,930 | -19 | -1% | 76,800 |
| 2024/02/16 | 1,912 | 1,958 | 1,890 | 1,949 | +60 | +3.2% | 104,900 |
| 2024/02/15 | 1,899 | 1,926 | 1,873 | 1,889 | +19 | +1% | 51,100 |
| 2024/02/14 | 1,865 | 1,890 | 1,838 | 1,870 | -34 | -1.8% | 78,400 |
| 2024/02/13 | 1,915 | 1,974 | 1,878 | 1,904 | +29 | +1.5% | 170,100 |
| 2024/02/09 | 1,877 | 1,945 | 1,875 | 1,875 | -13 | -0.7% | 105,800 |
| 2024/02/08 | 1,814 | 1,898 | 1,803 | 1,888 | +86 | +4.8% | 99,900 |
| 2024/02/07 | 1,881 | 1,915 | 1,802 | 1,802 | -57 | -3.1% | 130,000 |
| 2024/02/06 | 1,816 | 1,869 | 1,813 | 1,859 | +39 | +2.1% | 76,400 |
| 2024/02/05 | 1,833 | 1,841 | 1,802 | 1,820 | -10 | -0.5% | 87,900 |
| 2024/02/02 | 1,860 | 1,886 | 1,830 | 1,830 | -26 | -1.4% | 88,900 |
| 2024/02/01 | 1,864 | 1,900 | 1,855 | 1,856 | -42 | -2.2% | 68,800 |
| 2024/01/31 | 1,855 | 1,903 | 1,841 | 1,898 | +30 | +1.6% | 106,100 |
| 2024/01/30 | 1,900 | 1,900 | 1,854 | 1,868 | -3 | -0.2% | 111,200 |
| 2024/01/29 | 1,875 | 1,895 | 1,855 | 1,871 | -2 | -0.1% | 96,100 |
| 2024/01/26 | 1,999 | 1,999 | 1,873 | 1,873 | -127 | -6.4% | 285,000 |
| 2024/01/25 | 2,019 | 2,019 | 1,978 | 2,000 | -13 | -0.6% | 95,800 |
| 2024/01/24 | 2,018 | 2,036 | 1,992 | 2,013 | -34 | -1.7% | 100,700 |
| 2024/01/23 | 2,130 | 2,135 | 2,047 | 2,047 | -64 | -3% | 105,600 |
| 2024/01/22 | 2,200 | 2,222 | 2,096 | 2,111 | +34 | +1.6% | 251,500 |
| 2024/01/19 | 2,005 | 2,086 | 1,987 | 2,077 | +134 | +6.9% | 252,400 |
| 2024/01/18 | 1,940 | 1,974 | 1,930 | 1,943 | -17 | -0.9% | 127,900 |
| 2024/01/17 | 2,028 | 2,050 | 1,960 | 1,960 | -59 | -2.9% | 117,600 |
| 2024/01/16 | 2,069 | 2,069 | 2,017 | 2,019 | -60 | -2.9% | 101,800 |
| 2024/01/15 | 2,106 | 2,117 | 2,067 | 2,079 | -59 | -2.8% | 105,400 |
251～
300
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
