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 |
---|---|---|---|---|---|---|---|
2023/05/25 | 1,689 | 1,730 | 1,689 | 1,712 | +27 | +1.6% | 96,300 |
2023/05/24 | 1,665 | 1,699 | 1,652 | 1,685 | +4 | +0.2% | 51,300 |
2023/05/23 | 1,680 | 1,710 | 1,669 | 1,681 | +7 | +0.4% | 80,100 |
2023/05/22 | 1,651 | 1,674 | 1,631 | 1,674 | -4 | -0.2% | 63,800 |
2023/05/19 | 1,744 | 1,776 | 1,675 | 1,678 | -32 | -1.9% | 140,800 |
2023/05/18 | 1,613 | 1,717 | 1,613 | 1,710 | +114 | +7.1% | 205,500 |
2023/05/17 | 1,586 | 1,606 | 1,586 | 1,596 | +4 | +0.3% | 42,400 |
2023/05/16 | 1,582 | 1,609 | 1,577 | 1,592 | +13 | +0.8% | 37,500 |
2023/05/15 | 1,623 | 1,623 | 1,577 | 1,579 | -43 | -2.7% | 56,400 |
2023/05/12 | 1,642 | 1,648 | 1,611 | 1,622 | -20 | -1.2% | 51,100 |
2023/05/11 | 1,625 | 1,643 | 1,617 | 1,642 | +22 | +1.4% | 77,600 |
2023/05/10 | 1,611 | 1,624 | 1,596 | 1,620 | +9 | +0.6% | 44,000 |
2023/05/09 | 1,615 | 1,624 | 1,611 | 1,611 | +21 | +1.3% | 74,800 |
2023/05/08 | 1,606 | 1,621 | 1,590 | 1,590 | -18 | -1.1% | 66,400 |
2023/05/02 | 1,560 | 1,611 | 1,558 | 1,608 | +45 | +2.9% | 72,900 |
2023/05/01 | 1,593 | 1,606 | 1,563 | 1,563 | -30 | -1.9% | 62,500 |
2023/04/28 | 1,610 | 1,633 | 1,590 | 1,593 | -7 | -0.4% | 56,100 |
2023/04/27 | 1,580 | 1,600 | 1,567 | 1,600 | +10 | +0.6% | 113,500 |
2023/04/26 | 1,600 | 1,605 | 1,578 | 1,590 | -26 | -1.6% | 56,600 |
2023/04/25 | 1,640 | 1,646 | 1,612 | 1,616 | -10 | -0.6% | 47,200 |
2023/04/24 | 1,627 | 1,640 | 1,618 | 1,626 | -5 | -0.3% | 34,100 |
2023/04/21 | 1,633 | 1,665 | 1,619 | 1,631 | -2 | -0.1% | 61,100 |
2023/04/20 | 1,612 | 1,637 | 1,600 | 1,633 | +28 | +1.7% | 60,700 |
2023/04/19 | 1,641 | 1,645 | 1,601 | 1,605 | -36 | -2.2% | 81,200 |
2023/04/18 | 1,647 | 1,678 | 1,631 | 1,641 | +24 | +1.5% | 115,700 |
2023/04/17 | 1,591 | 1,623 | 1,589 | 1,617 | +30 | +1.9% | 84,600 |
2023/04/14 | 1,590 | 1,596 | 1,572 | 1,587 | +16 | +1% | 73,500 |
2023/04/13 | 1,548 | 1,572 | 1,530 | 1,571 | +12 | +0.8% | 89,400 |
2023/04/12 | 1,578 | 1,581 | 1,551 | 1,559 | -7 | -0.4% | 78,100 |
2023/04/11 | 1,575 | 1,597 | 1,561 | 1,566 | -17 | -1.1% | 132,100 |
2023/04/10 | 1,605 | 1,618 | 1,571 | 1,583 | -17 | -1.1% | 79,400 |
2023/04/07 | 1,595 | 1,608 | 1,582 | 1,600 | -10 | -0.6% | 140,800 |
2023/04/06 | 1,620 | 1,644 | 1,595 | 1,610 | -40 | -2.4% | 111,500 |
2023/04/05 | 1,701 | 1,727 | 1,647 | 1,650 | -71 | -4.1% | 249,300 |
2023/04/04 | 1,768 | 1,848 | 1,718 | 1,721 | +13 | +0.8% | 335,500 |
2023/04/03 | 1,715 | 1,754 | 1,691 | 1,708 | +18 | +1.1% | 229,200 |
2023/03/31 | 1,729 | 1,778 | 1,690 | 1,690 | -159 | -8.6% | 587,500 |
2023/03/30 | 1,816 | 1,861 | 1,812 | 1,849 | +35 | +1.9% | 107,900 |
2023/03/29 | 1,799 | 1,819 | 1,787 | 1,814 | +9 | +0.5% | 59,200 |
2023/03/28 | 1,835 | 1,835 | 1,799 | 1,805 | -39 | -2.1% | 51,200 |
2023/03/27 | 1,876 | 1,876 | 1,844 | 1,844 | -36 | -1.9% | 44,400 |
2023/03/24 | 1,843 | 1,884 | 1,842 | 1,880 | +40 | +2.2% | 45,500 |
2023/03/23 | 1,817 | 1,851 | 1,810 | 1,840 | -3 | -0.2% | 59,500 |
2023/03/22 | 1,816 | 1,844 | 1,816 | 1,843 | +45 | +2.5% | 37,900 |
2023/03/20 | 1,838 | 1,838 | 1,793 | 1,798 | -45 | -2.4% | 42,300 |
2023/03/17 | 1,820 | 1,848 | 1,820 | 1,843 | +46 | +2.6% | 37,000 |
2023/03/16 | 1,788 | 1,826 | 1,783 | 1,797 | -51 | -2.8% | 51,600 |
2023/03/15 | 1,875 | 1,880 | 1,841 | 1,848 | +13 | +0.7% | 36,700 |
2023/03/14 | 1,877 | 1,879 | 1,820 | 1,835 | -55 | -2.9% | 63,600 |
2023/03/13 | 1,878 | 1,902 | 1,866 | 1,890 | -22 | -1.2% | 50,800 |
251~
300
件表示中 / 4264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 | 216,300円 | -31.9% | - | 1.39% | - | 3.82倍 |
|
液晶、半導体、太陽電池製造装置の精密部品加工業。大型高精度品強い。産活法による再建終了 |
ヒラノテク | 185,000円 | -6.3% | -11.6% | 4.86% | 13.31倍 | 0.73倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
前沢工 | 134,800円 | +12.1% | +43.5% | 2.08% | 7.52倍 | 0.98倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需9割超の是正図る |
藤商事 | 115,700円 | +0.1% | +1.6% | 4.75% | 6.53倍 | 0.56倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
エヌピーシー | 118,400円 | +18.0% | +123.8% | 0.59% | 17.35倍 | 3.02倍 |
|
太陽電池製造装置は米ファーストソーラー軸、同パネル解体装置も。FA装置、植物工場に進出 |
市場注目の銘柄
チャート関連のコラム