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 |
|---|---|---|---|---|---|---|---|
| 2012/03/14 | 40.9 | 41.3 | 40.5 | 40.5 | -0.3 | -0.7% | 2,400 |
| 2012/03/13 | 41.8 | 42 | 40.5 | 40.8 | -0.9 | -2.2% | 19,200 |
| 2012/03/12 | 42 | 42 | 41.7 | 41.7 | -0.3 | -0.7% | 2,400 |
| 2012/03/09 | 42 | 42 | 42 | 42 | -0.2 | -0.5% | 1,200 |
| 2012/03/08 | 42.8 | 43 | 41.3 | 42.2 | +0.1 | +0.2% | 9,600 |
| 2012/03/07 | 40.4 | 42.1 | 40.4 | 42.1 | +1.7 | +4.2% | 7,200 |
| 2012/03/06 | 40.4 | 42.4 | 40.4 | 40.4 | +0.1 | +0.2% | 17,400 |
| 2012/03/05 | 40.9 | 40.9 | 40 | 40.3 | -2.1 | -5% | 12,000 |
| 2012/03/02 | 42 | 42.4 | 41.7 | 42.4 | +0.1 | +0.2% | 4,200 |
| 2012/03/01 | 44.8 | 44.8 | 42.3 | 42.3 | -2.5 | -5.6% | 12,600 |
| 2012/02/29 | 45.8 | 48.3 | 44.8 | 44.8 | +1 | +2.3% | 33,000 |
| 2012/02/28 | 45 | 45 | 43.3 | 43.8 | -2.9 | -6.2% | 25,200 |
| 2012/02/27 | 42.5 | 47.5 | 42.5 | 46.7 | +6.7 | +16.8% | 43,800 |
| 2012/02/24 | 41.2 | 41.2 | 40 | 40 | -1.2 | -2.9% | 2,400 |
| 2012/02/23 | 40 | 41.2 | 40 | 41.2 | +2.4 | +6.2% | 6,600 |
| 2012/02/22 | 38.4 | 39.7 | 38.4 | 38.8 | +0.8 | +2.1% | 12,600 |
| 2012/02/21 | 40 | 40 | 37.7 | 38 | -2 | -5% | 31,800 |
| 2012/02/20 | 40.4 | 40.8 | 40 | 40 | -1 | -2.4% | 25,800 |
| 2012/02/17 | 40.9 | 41 | 40.2 | 41 | -0.1 | -0.2% | 10,800 |
| 2012/02/16 | 41.2 | 41.2 | 41.1 | 41.1 | ±0 | ±0% | 11,400 |
| 2012/02/15 | 40.5 | 41.1 | 39.7 | 41.1 | +0.5 | +1.2% | 12,600 |
| 2012/02/14 | 40.8 | 40.8 | 40.2 | 40.6 | -1.1 | -2.6% | 12,600 |
| 2012/02/13 | 41.6 | 41.7 | 41.6 | 41.7 | +0.9 | +2.2% | 3,600 |
| 2012/02/10 | 40.7 | 40.8 | 40.5 | 40.8 | -0.2 | -0.5% | 16,800 |
| 2012/02/09 | 41.3 | 41.3 | 41 | 41 | +0.5 | +1.2% | 9,600 |
| 2012/02/08 | 41.2 | 41.2 | 40.5 | 40.5 | +0.2 | +0.5% | 4,200 |
| 2012/02/07 | 41.2 | 41.7 | 40.3 | 40.3 | -0.9 | -2.2% | 6,600 |
| 2012/02/06 | 42.5 | 42.5 | 41.2 | 41.2 | +0.4 | +1% | 13,800 |
| 2012/02/03 | 40.8 | 40.8 | 40.2 | 40.8 | +0.5 | +1.2% | 4,800 |
| 2012/02/02 | 40.2 | 40.8 | 40 | 40.3 | +0.3 | +0.8% | 6,600 |
| 2012/02/01 | 40 | 40.8 | 38.3 | 40 | -1.1 | -2.7% | 16,800 |
| 2012/01/31 | 41 | 41.1 | 41 | 41.1 | - | - | 4,200 |
| 2012/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/01/27 | 42.5 | 42.8 | 42.5 | 42.8 | ±0 | ±0% | 3,000 |
| 2012/01/26 | 42.5 | 44 | 42.5 | 42.8 | +0.5 | +1.2% | 4,800 |
| 2012/01/25 | 42 | 42.3 | 42 | 42.3 | +0.6 | +1.4% | 13,200 |
| 2012/01/24 | 42.3 | 42.3 | 41.7 | 41.7 | ±0 | ±0% | 1,800 |
| 2012/01/23 | 40.5 | 41.7 | 40.5 | 41.7 | +1.2 | +3% | 1,200 |
| 2012/01/20 | 42.9 | 42.9 | 40.5 | 40.5 | +0.1 | +0.2% | 10,800 |
| 2012/01/19 | 40.3 | 40.5 | 40 | 40.4 | +0.2 | +0.5% | 11,400 |
| 2012/01/18 | 40.4 | 40.4 | 40.2 | 40.2 | -0.2 | -0.5% | 5,400 |
| 2012/01/17 | 40.4 | 41.2 | 40.4 | 40.4 | -1.3 | -3.1% | 11,400 |
| 2012/01/16 | 43.3 | 43.3 | 40.9 | 41.7 | -1.6 | -3.7% | 22,800 |
| 2012/01/13 | 45 | 47 | 42.5 | 43.3 | +3.3 | +8.3% | 48,600 |
| 2012/01/12 | 39.7 | 40 | 39.7 | 40 | +1.2 | +3.1% | 4,200 |
| 2012/01/11 | 40 | 40 | 38.8 | 38.8 | ±0 | ±0% | 6,000 |
| 2012/01/10 | 39.2 | 39.2 | 38.8 | 38.8 | -0.4 | -1% | 6,000 |
| 2012/01/06 | 38.7 | 39.2 | 38.4 | 39.2 | -0.3 | -0.8% | 7,800 |
| 2012/01/05 | 38.8 | 39.5 | 38.8 | 39.5 | ±0 | ±0% | 7,200 |
| 2012/01/04 | 38.9 | 39.5 | 38.7 | 39.5 | +1.2 | +3.1% | 3,000 |
3101～
3150
件表示中 / 4377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 | +60.0% | +999.9% | 1.92% | 18.56倍 | 2.76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 |
| テクノスマート | 170,600円 | +12.8% | +17.9% | 4.81% | 9.31倍 | 1.05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 |
| 日樹工 | 93,200円 | -3.3% | -14.2% | 3.76% | 29.88倍 | 0.42倍 |
|
射出成形機最大手で周辺機器、金型、部品等に展開。専用機は内製、汎用機は外注。海外強化 |
| ワイエイシイＨＤ | 190,500円 | +19.4% | +44.6% | 3.94% | 8.77倍 | 1.03倍 |
|
各種自動化機器の中堅。メモリーディスク関連・パワー半導体関連・液晶関連装置が主力 |
| 木村工機 | 515,000円 | +8.3% | +16.1% | 1.75% | 8.75倍 | 1.80倍 |
|
業務用空調機器の開発、製造、販売。ヒートポンプ式に強みを持ち、工場などの産業向けが柱 |
市場注目の銘柄
チャート関連のコラム
