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 |
|---|---|---|---|---|---|---|---|
| 2011/08/04 | 61.5 | 61.5 | 56.2 | 56.2 | -3 | -5.1% | 42,600 |
| 2011/08/03 | 60.7 | 61.6 | 58.3 | 59.2 | -5 | -7.8% | 75,000 |
| 2011/08/02 | 71.2 | 71.2 | 60.7 | 64.2 | -5.8 | -8.3% | 63,600 |
| 2011/08/01 | 61 | 71.3 | 61 | 70 | +5 | +7.7% | 36,000 |
| 2011/07/29 | 70.5 | 70.5 | 64.9 | 65 | -5.5 | -7.8% | 39,600 |
| 2011/07/28 | 70.2 | 70.5 | 69.3 | 70.5 | -3.2 | -4.3% | 13,800 |
| 2011/07/27 | 71.3 | 73.7 | 71.3 | 73.7 | +0.9 | +1.2% | 3,600 |
| 2011/07/26 | 72.5 | 72.8 | 70.8 | 72.8 | +1.8 | +2.5% | 20,400 |
| 2011/07/25 | 70.8 | 72 | 70.8 | 71 | -1.5 | -2.1% | 7,800 |
| 2011/07/22 | 70.3 | 72.7 | 70.3 | 72.5 | +2 | +2.8% | 42,600 |
| 2011/07/21 | 71.7 | 74.2 | 70.1 | 70.5 | -1.2 | -1.7% | 39,000 |
| 2011/07/20 | 80.3 | 80.3 | 69.7 | 71.7 | -1.6 | -2.2% | 120,000 |
| 2011/07/19 | 73.2 | 73.6 | 68.8 | 73.3 | -1.4 | -1.9% | 25,800 |
| 2011/07/15 | 75.2 | 76 | 73.2 | 74.7 | -2.8 | -3.6% | 49,200 |
| 2011/07/14 | 80 | 81.7 | 75 | 77.5 | -8.2 | -9.6% | 163,800 |
| 2011/07/13 | 74.1 | 85.7 | 74.1 | 85.7 | +11.8 | +16% | 131,400 |
| 2011/07/12 | 76.7 | 76.7 | 73.8 | 73.9 | -2.8 | -3.7% | 13,200 |
| 2011/07/11 | 75.6 | 77.5 | 73.2 | 76.7 | +3.4 | +4.6% | 61,200 |
| 2011/07/08 | 70.2 | 74.5 | 70.2 | 73.3 | +4.3 | +6.2% | 39,000 |
| 2011/07/07 | 68.1 | 71.7 | 68.1 | 69 | +1 | +1.5% | 24,600 |
| 2011/07/06 | 70.8 | 70.8 | 67.3 | 68 | -2.8 | -4% | 27,000 |
| 2011/07/05 | 73.3 | 74.5 | 70.2 | 70.8 | -3.3 | -4.5% | 18,600 |
| 2011/07/04 | 75 | 77.5 | 73.3 | 74.1 | +0.8 | +1.1% | 19,800 |
| 2011/07/01 | 73.8 | 73.8 | 73.3 | 73.3 | -0.5 | -0.7% | 13,800 |
| 2011/06/30 | 75.8 | 75.8 | 73.8 | 73.8 | ±0 | ±0% | 15,600 |
| 2011/06/29 | 73.1 | 75.4 | 73.1 | 73.8 | -2.4 | -3.1% | 42,600 |
| 2011/06/28 | 76.4 | 79 | 74.3 | 76.2 | -1.4 | -1.8% | 19,800 |
| 2011/06/27 | 79.9 | 80 | 77.6 | 77.6 | -0.3 | -0.4% | 22,200 |
| 2011/06/24 | 79.2 | 79.2 | 76.6 | 77.9 | +1.7 | +2.2% | 14,400 |
| 2011/06/23 | 77.3 | 78.4 | 75.5 | 76.2 | -2.2 | -2.8% | 54,600 |
| 2011/06/22 | 80 | 82.7 | 78.3 | 78.4 | +0.1 | +0.1% | 63,600 |
| 2011/06/21 | 80.5 | 82 | 76.3 | 78.3 | +1.6 | +2.1% | 39,000 |
| 2011/06/20 | 75.3 | 86.7 | 75.3 | 76.7 | +1.7 | +2.3% | 117,000 |
| 2011/06/17 | 77.3 | 77.3 | 75 | 75 | -5 | -6.3% | 132,600 |
| 2011/06/16 | 77.3 | 81.5 | 74.2 | 80 | +2.8 | +3.6% | 87,600 |
| 2011/06/15 | 85 | 89.2 | 77.2 | 77.2 | -9.5 | -11% | 310,800 |
| 2011/06/14 | 74 | 86.7 | 73.8 | 86.7 | +11.7 | +15.6% | 273,000 |
| 2011/06/13 | 78 | 79.2 | 74.7 | 75 | -6.5 | -8% | 104,400 |
| 2011/06/10 | 83.3 | 85 | 79.5 | 81.5 | +0.3 | +0.4% | 118,800 |
| 2011/06/09 | 83.3 | 85.5 | 81 | 81.2 | -2.1 | -2.5% | 75,600 |
| 2011/06/08 | 87.3 | 87.3 | 80.3 | 83.3 | -2.5 | -2.9% | 150,600 |
| 2011/06/07 | 87.5 | 92 | 82.5 | 85.8 | -0.5 | -0.6% | 252,600 |
| 2011/06/06 | 87.2 | 91.7 | 83.3 | 86.3 | -4.7 | -5.2% | 172,800 |
| 2011/06/03 | 96.7 | 96.7 | 87.5 | 91 | -9 | -9% | 369,600 |
| 2011/06/02 | 104.7 | 108 | 96.7 | 100 | -6.3 | -5.9% | 371,400 |
| 2011/06/01 | 98.3 | 115 | 95.2 | 106.3 | +1.3 | +1.2% | 1,186,800 |
| 2011/05/31 | 93.3 | 105 | 82.2 | 105 | +16.7 | +18.9% | 907,200 |
| 2011/05/30 | 104.7 | 116.7 | 85.5 | 88.3 | -13.9 | -13.6% | 1,523,400 |
| 2011/05/27 | 87.2 | 102.2 | 87.2 | 102.2 | +16.7 | +19.5% | 1,636,800 |
| 2011/05/26 | 85.5 | 85.5 | 85.5 | 85.5 | +11.7 | +15.9% | 69,000 |
3251～
3300
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 | 155,600円 | +60.0% | +999.9% | 1.93% | 18.49倍 | 2.75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 | 171,300円 | +12.8% | +17.9% | 4.79% | 9.35倍 | 1.06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 | 93,100円 | -3.3% | -14.2% | 3.76% | 29.85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 | 191,500円 | +19.4% | +44.6% | 3.92% | 8.82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 | 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
