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 |
|---|---|---|---|---|---|---|---|
| 2011/10/18 | 61.2 | 68.2 | 60.3 | 60.8 | -6.2 | -9.3% | 205,800 |
| 2011/10/17 | 63.8 | 67 | 59.3 | 67 | +11.7 | +21.2% | 181,800 |
| 2011/10/14 | 48.7 | 55.3 | 48.7 | 55.3 | +8.3 | +17.7% | 67,800 |
| 2011/10/13 | 45 | 48.8 | 45 | 47 | +1.2 | +2.6% | 35,400 |
| 2011/10/12 | 46.2 | 48.7 | 45 | 45.8 | +2.1 | +4.8% | 85,800 |
| 2011/10/11 | 36.7 | 43.7 | 36.7 | 43.7 | +8.3 | +23.4% | 50,400 |
| 2011/10/07 | 36.2 | 36.7 | 35.4 | 35.4 | -2.5 | -6.6% | 9,600 |
| 2011/10/06 | 40.1 | 40.2 | 37.9 | 37.9 | -2.8 | -6.9% | 17,400 |
| 2011/10/05 | 37.7 | 41 | 37.7 | 40.7 | +3.2 | +8.5% | 4,200 |
| 2011/10/04 | 37.5 | 37.5 | 37.5 | 37.5 | ±0 | ±0% | 9,600 |
| 2011/10/03 | 38.4 | 38.4 | 37.5 | 37.5 | -0.9 | -2.3% | 2,400 |
| 2011/09/30 | 38.3 | 40 | 38.3 | 38.4 | +1.7 | +4.6% | 25,200 |
| 2011/09/29 | 33.7 | 36.7 | 33.7 | 36.7 | +0.5 | +1.4% | 7,800 |
| 2011/09/28 | 31.2 | 36.2 | 31.2 | 36.2 | +2.9 | +8.7% | 16,200 |
| 2011/09/27 | 33.5 | 33.6 | 33.3 | 33.3 | -0.2 | -0.6% | 7,200 |
| 2011/09/26 | 40.8 | 40.8 | 33.5 | 33.5 | +0.2 | +0.6% | 26,400 |
| 2011/09/22 | 36 | 36 | 33.3 | 33.3 | -3.4 | -9.3% | 10,800 |
| 2011/09/21 | 38 | 38.2 | 36.7 | 36.7 | -1.7 | -4.4% | 18,000 |
| 2011/09/20 | 40.8 | 40.8 | 38.4 | 38.4 | -3.3 | -7.9% | 6,000 |
| 2011/09/16 | 41.7 | 41.7 | 41.7 | 41.7 | +2.5 | +6.4% | 2,400 |
| 2011/09/15 | 38.5 | 39.2 | 38.5 | 39.2 | +1.5 | +4% | 4,200 |
| 2011/09/14 | 39.7 | 39.7 | 37.5 | 37.7 | -2.8 | -6.9% | 22,800 |
| 2011/09/13 | 41.7 | 42.3 | 40.5 | 40.5 | +1.2 | +3.1% | 12,000 |
| 2011/09/12 | 41.8 | 41.8 | 38.4 | 39.3 | -2.5 | -6% | 63,000 |
| 2011/09/09 | 44.2 | 45 | 41.8 | 41.8 | -3.2 | -7.1% | 20,400 |
| 2011/09/08 | 45 | 45 | 45 | 45 | ±0 | ±0% | 1,200 |
| 2011/09/07 | 45 | 45.8 | 44.2 | 45 | -2.5 | -5.3% | 9,600 |
| 2011/09/06 | 47.5 | 47.5 | 47.5 | 47.5 | - | - | 3,000 |
| 2011/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/02 | 46.5 | 47.5 | 44.3 | 47.5 | -1.4 | -2.9% | 18,600 |
| 2011/09/01 | 47.8 | 48.9 | 47 | 48.9 | +1.9 | +4% | 19,200 |
| 2011/08/31 | 47.6 | 48.3 | 45 | 47 | -2 | -4.1% | 82,200 |
| 2011/08/30 | 50.2 | 50.2 | 49 | 49 | -1 | -2% | 4,200 |
| 2011/08/29 | 50.8 | 50.8 | 50 | 50 | ±0 | ±0% | 2,400 |
| 2011/08/26 | 53.7 | 53.7 | 50 | 50 | -2.2 | -4.2% | 4,800 |
| 2011/08/25 | 53.6 | 53.6 | 52.2 | 52.2 | -0.6 | -1.1% | 4,800 |
| 2011/08/24 | 54.3 | 54.7 | 51.7 | 52.8 | +2 | +3.9% | 9,600 |
| 2011/08/23 | 48.5 | 56.5 | 48.5 | 50.8 | +2.3 | +4.7% | 34,800 |
| 2011/08/22 | 50 | 50.2 | 46.5 | 48.5 | -4 | -7.6% | 35,400 |
| 2011/08/19 | 53.9 | 53.9 | 50.8 | 52.5 | -1.7 | -3.1% | 7,800 |
| 2011/08/18 | 54.5 | 55.3 | 54.2 | 54.2 | -1.5 | -2.7% | 5,400 |
| 2011/08/17 | 54.7 | 55.8 | 54.7 | 55.7 | +1.5 | +2.8% | 1,800 |
| 2011/08/16 | 55.2 | 57.5 | 54.2 | 54.2 | -2.1 | -3.7% | 7,800 |
| 2011/08/15 | 56.3 | 56.3 | 54 | 56.3 | -0.5 | -0.9% | 5,400 |
| 2011/08/12 | 59.2 | 59.3 | 56.8 | 56.8 | +1.1 | +2% | 21,000 |
| 2011/08/11 | 56.6 | 56.7 | 53.3 | 55.7 | -2.8 | -4.8% | 14,400 |
| 2011/08/10 | 56.7 | 58.5 | 56.7 | 58.5 | +4.7 | +8.7% | 22,800 |
| 2011/08/09 | 49.2 | 53.8 | 47.2 | 53.8 | +1.1 | +2.1% | 31,800 |
| 2011/08/08 | 57.3 | 57.3 | 51.8 | 52.7 | +1.1 | +2.1% | 50,400 |
| 2011/08/05 | 49.2 | 53.2 | 49.2 | 51.6 | -4.6 | -8.2% | 34,800 |
3201～
3250
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 | 157,100円 | +60.0% | +999.9% | 1.91% | 18.67倍 | 2.78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 | 191,200円 | +19.4% | +44.6% | 3.92% | 8.80倍 | 1.04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 | 518,000円 | +8.3% | +16.1% | 1.74% | 8.80倍 | 1.81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
