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 |
|---|---|---|---|---|---|---|---|
| 2012/07/25 | 38.5 | 39.5 | 35 | 36 | -1.3 | -3.5% | 20,400 |
| 2012/07/24 | 39.2 | 39.2 | 34.8 | 37.3 | -1 | -2.6% | 6,600 |
| 2012/07/23 | 39.4 | 39.4 | 38.3 | 38.3 | -1.1 | -2.8% | 5,400 |
| 2012/07/20 | 39.3 | 39.4 | 39.3 | 39.4 | -0.8 | -2% | 4,800 |
| 2012/07/19 | 39.2 | 40.2 | 39.2 | 40.2 | +0.5 | +1.3% | 6,000 |
| 2012/07/18 | 39.5 | 40.1 | 39.5 | 39.7 | -0.3 | -0.8% | 13,200 |
| 2012/07/17 | 42 | 43 | 39.2 | 40 | -2.2 | -5.2% | 26,400 |
| 2012/07/13 | 42.8 | 42.8 | 40.2 | 42.2 | -1.6 | -3.7% | 36,000 |
| 2012/07/12 | 44.5 | 45 | 42.7 | 43.8 | +0.3 | +0.7% | 15,000 |
| 2012/07/11 | 44.8 | 44.8 | 40.8 | 43.5 | -1.3 | -2.9% | 21,600 |
| 2012/07/10 | 43.9 | 44.8 | 43 | 44.8 | -0.2 | -0.4% | 14,400 |
| 2012/07/09 | 44.8 | 45 | 42.3 | 45 | +0.2 | +0.4% | 72,600 |
| 2012/07/06 | 44.2 | 45.5 | 43.3 | 44.8 | -1.9 | -4.1% | 79,800 |
| 2012/07/05 | 47.7 | 49.5 | 46.7 | 46.7 | -5 | -9.7% | 75,600 |
| 2012/07/04 | 55.3 | 55.3 | 49.4 | 51.7 | -3.6 | -6.5% | 95,400 |
| 2012/07/03 | 51.7 | 62.5 | 48.4 | 55.3 | +2.5 | +4.7% | 285,600 |
| 2012/07/02 | 50.3 | 52.8 | 48.8 | 52.8 | +8.4 | +18.9% | 192,600 |
| 2012/06/29 | 46 | 50 | 44.4 | 44.4 | -4.1 | -8.5% | 112,800 |
| 2012/06/28 | 40.2 | 48.5 | 38.7 | 48.5 | +8.3 | +20.6% | 168,000 |
| 2012/06/27 | 40.2 | 40.5 | 38.7 | 40.2 | ±0 | ±0% | 19,800 |
| 2012/06/26 | 43.3 | 43.3 | 38.3 | 40.2 | -3.1 | -7.2% | 64,800 |
| 2012/06/25 | 38.3 | 45.8 | 37.5 | 43.3 | +5.8 | +15.5% | 86,400 |
| 2012/06/22 | 37.3 | 37.5 | 36.5 | 37.5 | +0.6 | +1.6% | 10,200 |
| 2012/06/21 | 39.2 | 39.2 | 36.9 | 36.9 | -2.3 | -5.9% | 4,800 |
| 2012/06/20 | 36.9 | 39.2 | 36.5 | 39.2 | +0.7 | +1.8% | 14,400 |
| 2012/06/19 | 38.5 | 38.5 | 38.5 | 38.5 | +0.8 | +2.1% | 4,800 |
| 2012/06/18 | 38 | 38 | 37.7 | 37.7 | +1.7 | +4.7% | 8,400 |
| 2012/06/15 | 35.2 | 36 | 34.3 | 36 | +0.8 | +2.3% | 3,600 |
| 2012/06/14 | 36.1 | 36.1 | 35.2 | 35.2 | -1.7 | -4.6% | 7,800 |
| 2012/06/13 | 38 | 38 | 34.3 | 36.9 | -1.9 | -4.9% | 28,200 |
| 2012/06/12 | 33 | 38.8 | 33 | 38.8 | +6.7 | +20.9% | 38,400 |
| 2012/06/11 | 32.1 | 32.1 | 32.1 | 32.1 | +0.9 | +2.9% | 600 |
| 2012/06/08 | 31 | 31.2 | 31 | 31.2 | +0.2 | +0.6% | 1,200 |
| 2012/06/07 | 31 | 31 | 31 | 31 | -0.7 | -2.2% | 1,200 |
| 2012/06/06 | 29.8 | 31.8 | 29.8 | 31.7 | -1.6 | -4.8% | 21,600 |
| 2012/06/05 | 33.3 | 33.3 | 33.3 | 33.3 | - | - | 600 |
| 2012/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/01 | 31.3 | 31.3 | 31.3 | 31.3 | -1.2 | -3.7% | 1,200 |
| 2012/05/31 | 32.5 | 32.5 | 32.5 | 32.5 | ±0 | ±0% | 3,000 |
| 2012/05/30 | 32.5 | 32.5 | 32.5 | 32.5 | -1.7 | -5% | 600 |
| 2012/05/29 | 33.3 | 34.2 | 33.3 | 34.2 | ±0 | ±0% | 1,800 |
| 2012/05/28 | 32.7 | 34.2 | 32.7 | 34.2 | -1 | -2.8% | 2,400 |
| 2012/05/25 | 36.8 | 36.8 | 35.2 | 35.2 | -0.8 | -2.2% | 6,000 |
| 2012/05/24 | 35.1 | 36 | 35.1 | 36 | +0.9 | +2.6% | 3,600 |
| 2012/05/23 | 35.1 | 35.1 | 35.1 | 35.1 | +0.1 | +0.3% | 2,400 |
| 2012/05/22 | 35 | 35 | 35 | 35 | +1.5 | +4.5% | 600 |
| 2012/05/21 | 33.3 | 33.5 | 33.3 | 33.5 | -0.5 | -1.5% | 4,800 |
| 2012/05/18 | 33.7 | 34 | 33.7 | 34 | +3.2 | +10.4% | 23,400 |
| 2012/05/17 | 31.2 | 31.2 | 30.8 | 30.8 | - | - | 1,800 |
| 2012/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
3201～
3250
件表示中 / 4567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 |
| 日進工具 | 79,000円 | +2.6% | -1.6% | 3.80% | 16.44倍 | 1.08倍 |
|
切削工具中堅。精密金型や部品加工用途の超硬小径エンドミル特化。自社開発機で生産。無借金 |
| 木村化 | 95,500円 | -3.5% | -15.7% | 4.29% | 10.39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 | 511,000円 | +13.6% | +24.1% | 2.15% | 14.50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 |
| フロイント | 106,400円 | +4.7% | +23.1% | 0.00% | 18.01倍 | 1.17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 |
市場注目の銘柄
チャート関連のコラム
