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 |
|---|---|---|---|---|---|---|---|
| 2011/05/25 | 69.2 | 73.8 | 62.6 | 73.8 | +11.6 | +18.6% | 639,600 |
| 2011/05/24 | 51.7 | 62.2 | 51.7 | 62.2 | +11.7 | +23.2% | 156,000 |
| 2011/05/23 | 44.5 | 50.5 | 43 | 50.5 | +8.3 | +19.7% | 116,400 |
| 2011/05/20 | 44.5 | 44.5 | 42.2 | 42.2 | -2.3 | -5.2% | 19,200 |
| 2011/05/19 | 41.7 | 44.5 | 39.8 | 44.5 | +2.8 | +6.7% | 16,800 |
| 2011/05/18 | 42.1 | 42.5 | 41.7 | 41.7 | -1.2 | -2.8% | 27,000 |
| 2011/05/17 | 44.7 | 44.7 | 42.2 | 42.9 | -2.9 | -6.3% | 13,800 |
| 2011/05/16 | 47.3 | 49 | 45 | 45.8 | +1.6 | +3.6% | 23,400 |
| 2011/05/13 | 48 | 48 | 44.2 | 44.2 | -3.8 | -7.9% | 49,200 |
| 2011/05/12 | 41.7 | 50.4 | 41.7 | 48 | +5.9 | +14% | 218,400 |
| 2011/05/11 | 44.6 | 44.6 | 42.1 | 42.1 | -1.2 | -2.8% | 21,600 |
| 2011/05/10 | 44.3 | 46.3 | 43.3 | 43.3 | ±0 | ±0% | 39,600 |
| 2011/05/09 | 43.3 | 43.3 | 41.7 | 43.3 | +1.5 | +3.6% | 28,200 |
| 2011/05/06 | 43.5 | 43.5 | 40.9 | 41.8 | -2 | -4.6% | 15,600 |
| 2011/05/02 | 45.7 | 45.7 | 40.8 | 43.8 | -2.7 | -5.8% | 65,400 |
| 2011/04/28 | 40.6 | 46.7 | 40.6 | 46.5 | +5.9 | +14.5% | 87,000 |
| 2011/04/27 | 43.3 | 45 | 39.2 | 40.6 | -4.4 | -9.8% | 52,200 |
| 2011/04/26 | 46.8 | 47.4 | 44.7 | 45 | -1 | -2.2% | 27,600 |
| 2011/04/25 | 48.5 | 48.5 | 46 | 46 | +1.7 | +3.8% | 52,800 |
| 2011/04/22 | 42.5 | 44.3 | 41.7 | 44.3 | +0.5 | +1.1% | 56,400 |
| 2011/04/21 | 45.6 | 45.6 | 43.3 | 43.8 | -1.8 | -3.9% | 80,400 |
| 2011/04/20 | 44.7 | 45.6 | 40 | 45.6 | +0.9 | +2% | 152,400 |
| 2011/04/19 | 51.3 | 51.3 | 42 | 44.7 | -5.5 | -11% | 407,400 |
| 2011/04/18 | 48.5 | 50.2 | 47.8 | 50.2 | +8.4 | +20.1% | 547,200 |
| 2011/04/15 | 35.8 | 41.8 | 35.8 | 41.8 | +8.3 | +24.8% | 83,400 |
| 2011/04/14 | 31.8 | 33.5 | 31.7 | 33.5 | +1.8 | +5.7% | 162,000 |
| 2011/04/13 | 31.7 | 31.7 | 31.7 | 31.7 | ±0 | ±0% | 12,000 |
| 2011/04/12 | 32.8 | 32.8 | 31.7 | 31.7 | -0.8 | -2.5% | 14,400 |
| 2011/04/11 | 32.5 | 32.8 | 32.5 | 32.5 | +0.7 | +2.2% | 11,400 |
| 2011/04/08 | 32.5 | 32.5 | 30.9 | 31.8 | -0.7 | -2.2% | 56,400 |
| 2011/04/07 | 31.7 | 32.7 | 31.5 | 32.5 | +0.8 | +2.5% | 14,400 |
| 2011/04/06 | 34.2 | 34.2 | 31.7 | 31.7 | -1.6 | -4.8% | 9,000 |
| 2011/04/05 | 32.8 | 35 | 31.7 | 33.3 | +0.3 | +0.9% | 46,800 |
| 2011/04/04 | 34.2 | 34.3 | 33 | 33 | -2.8 | -7.8% | 45,000 |
| 2011/04/01 | 37.7 | 39.2 | 35 | 35.8 | -1.9 | -5% | 69,600 |
| 2011/03/31 | 38.3 | 39.8 | 35.2 | 37.7 | -0.5 | -1.3% | 106,200 |
| 2011/03/30 | 34.5 | 38.2 | 34.5 | 38.2 | +5.2 | +15.8% | 103,200 |
| 2011/03/29 | 32.7 | 39.2 | 32.7 | 33 | +0.5 | +1.5% | 203,400 |
| 2011/03/28 | 32.7 | 32.7 | 30.1 | 32.5 | -0.2 | -0.6% | 58,200 |
| 2011/03/25 | 37.8 | 37.8 | 31.7 | 32.7 | -4.3 | -11.6% | 111,600 |
| 2011/03/24 | 37.3 | 37.5 | 35.8 | 37 | -1.8 | -4.6% | 115,800 |
| 2011/03/23 | 36.7 | 42.5 | 36 | 38.8 | +3 | +8.4% | 396,600 |
| 2011/03/22 | 35 | 36 | 32.7 | 35.8 | +6.5 | +22.2% | 381,600 |
| 2011/03/18 | 23.7 | 31.5 | 23.3 | 29.3 | +2.6 | +9.7% | 952,200 |
| 2011/03/17 | 26.7 | 26.7 | 26.7 | 26.7 | -8.3 | -23.7% | 23,400 |
| 2011/03/16 | 35 | 35 | 35 | 35 | -8.3 | -19.2% | 18,000 |
| 2011/03/15 | 43.3 | 43.3 | 43.3 | 43.3 | -11.7 | -21.3% | 10,800 |
| 2011/03/14 | 53.5 | 58.2 | 53.5 | 55 | -10.2 | -15.6% | 27,000 |
| 2011/03/11 | 65.2 | 65.2 | 65.2 | 65.2 | - | - | 1,800 |
| 2011/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
3301～
3350
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 | 156,000円 | +60.0% | +999.9% | 1.92% | 18.54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 | 171,200円 | +12.8% | +17.9% | 4.79% | 9.34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 | 191,900円 | +19.4% | +44.6% | 3.91% | 8.84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 | 512,000円 | +8.3% | +16.1% | 1.76% | 8.70倍 | 1.79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
