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 |
|---|---|---|---|---|---|---|---|
| 2012/02/29 | 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 |
| 2011/12/30 | 43.8 | 43.8 | 37.9 | 38.3 | -4.7 | -10.9% | 39,600 |
| 2011/12/29 | 41.3 | 43 | 41.3 | 43 | ±0 | ±0% | 2,400 |
| 2011/12/28 | 40.2 | 43 | 40.2 | 43 | +2.8 | +7% | 2,400 |
| 2011/12/27 | 41.2 | 41.2 | 40.2 | 40.2 | -2.7 | -6.3% | 7,800 |
| 2011/12/26 | 42.9 | 42.9 | 42.9 | 42.9 | +1.2 | +2.9% | 7,800 |
| 2011/12/22 | 39.2 | 41.7 | 38.5 | 41.7 | +1 | +2.5% | 39,000 |
| 2011/12/21 | 40 | 40.7 | 39.8 | 40.7 | +0.6 | +1.5% | 12,000 |
| 2011/12/20 | 39.9 | 40.7 | 39.9 | 40.1 | -0.6 | -1.5% | 3,000 |
| 2011/12/19 | 39.6 | 40.7 | 39.6 | 40.7 | -0.6 | -1.5% | 10,200 |
| 2011/12/16 | 42.8 | 42.8 | 41.3 | 41.3 | -2.4 | -5.5% | 6,000 |
3301～
3350
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
