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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 67 | 69.2 | 63.3 | 68 | +2.2 | +3.3% | 9,000 |
| 2010/12/30 | 65.8 | 65.8 | 65.8 | 65.8 | ±0 | ±0% | 600 |
| 2010/12/29 | 65.8 | 65.8 | 61 | 65.8 | ±0 | ±0% | 8,400 |
| 2010/12/28 | 65.8 | 65.8 | 63.3 | 65.8 | -0.8 | -1.2% | 6,600 |
| 2010/12/27 | 66.7 | 66.7 | 65.5 | 66.6 | +1.1 | +1.7% | 18,000 |
| 2010/12/24 | 66.7 | 68.3 | 65 | 65.5 | +2.1 | +3.3% | 32,400 |
| 2010/12/22 | 61.5 | 71.7 | 61.5 | 63.4 | +3.1 | +5.1% | 53,400 |
| 2010/12/21 | 58.5 | 60.7 | 57.2 | 60.3 | +0.6 | +1% | 11,400 |
| 2010/12/20 | 59 | 60.8 | 59 | 59.7 | +1 | +1.7% | 2,400 |
| 2010/12/17 | 60 | 60.2 | 58.3 | 58.7 | +0.5 | +0.9% | 3,000 |
| 2010/12/16 | 61.8 | 62.5 | 58.2 | 58.2 | -3.6 | -5.8% | 12,600 |
| 2010/12/15 | 62.5 | 62.5 | 56.7 | 61.8 | -0.7 | -1.1% | 6,000 |
| 2010/12/14 | 61.8 | 62.5 | 61.3 | 62.5 | -0.8 | -1.3% | 3,600 |
| 2010/12/13 | 63.5 | 64.2 | 61.5 | 63.3 | +3.3 | +5.5% | 24,000 |
| 2010/12/10 | 53.3 | 60 | 53.3 | 60 | +6.7 | +12.6% | 21,600 |
| 2010/12/09 | 55 | 55 | 53.3 | 53.3 | ±0 | ±0% | 8,400 |
| 2010/12/08 | 52 | 55.8 | 51.7 | 53.3 | +0.1 | +0.2% | 44,400 |
| 2010/12/07 | 50 | 53.3 | 50 | 53.2 | +2 | +3.9% | 10,200 |
| 2010/12/06 | 50.8 | 51.2 | 49.7 | 51.2 | -0.4 | -0.8% | 3,600 |
| 2010/12/03 | 49.7 | 51.7 | 49.2 | 51.6 | -0.4 | -0.8% | 6,600 |
| 2010/12/02 | 51 | 52 | 51 | 52 | ±0 | ±0% | 5,400 |
| 2010/12/01 | 52 | 52 | 52 | 52 | +1.5 | +3% | 3,600 |
| 2010/11/30 | 50.2 | 51.3 | 50.2 | 50.5 | -2 | -3.8% | 3,000 |
| 2010/11/29 | 53 | 53 | 50.2 | 52.5 | -3 | -5.4% | 7,800 |
| 2010/11/26 | 55.5 | 55.5 | 52.5 | 55.5 | ±0 | ±0% | 10,200 |
| 2010/11/25 | 52.3 | 55.7 | 52.3 | 55.5 | +4.7 | +9.3% | 15,000 |
| 2010/11/24 | 49.7 | 50.8 | 49.7 | 50.8 | -4 | -7.3% | 5,400 |
| 2010/11/22 | 49.2 | 54.8 | 49.2 | 54.8 | - | - | 4,800 |
| 2010/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/17 | 55 | 55 | 55 | 55 | ±0 | ±0% | 2,400 |
| 2010/11/16 | 54.3 | 55.7 | 53.3 | 55 | +0.5 | +0.9% | 11,400 |
| 2010/11/15 | 48.5 | 54.5 | 47.5 | 54.5 | +5.2 | +10.5% | 24,600 |
| 2010/11/12 | 45.8 | 49.3 | 45.8 | 49.3 | +3.5 | +7.6% | 17,400 |
| 2010/11/11 | 41.4 | 45.8 | 41.4 | 45.8 | +5.6 | +13.9% | 13,800 |
| 2010/11/10 | 38.7 | 40.8 | 38.7 | 40.2 | +1.5 | +3.9% | 12,000 |
| 2010/11/09 | 38 | 38.7 | 38 | 38.7 | +0.4 | +1% | 1,200 |
| 2010/11/08 | 38.7 | 38.7 | 38.3 | 38.3 | +0.6 | +1.6% | 3,000 |
| 2010/11/05 | 38 | 38.3 | 37.5 | 37.7 | ±0 | ±0% | 7,800 |
| 2010/11/04 | 38.3 | 38.3 | 37.7 | 37.7 | -0.6 | -1.6% | 3,000 |
| 2010/11/02 | 38.3 | 38.3 | 38.3 | 38.3 | -1.7 | -4.3% | 600 |
| 2010/11/01 | 39.7 | 40 | 39.7 | 40 | +1.5 | +3.9% | 5,400 |
| 2010/10/29 | 37.5 | 38.7 | 37.5 | 38.5 | -0.7 | -1.8% | 3,000 |
| 2010/10/28 | 38.7 | 39.2 | 38 | 39.2 | +0.5 | +1.3% | 10,200 |
| 2010/10/27 | 41.2 | 41.2 | 38.5 | 38.7 | -3 | -7.2% | 3,600 |
| 2010/10/26 | 39.2 | 41.7 | 39.2 | 41.7 | +3.4 | +8.9% | 9,600 |
| 2010/10/25 | 39.2 | 40.4 | 38.3 | 38.3 | -0.9 | -2.3% | 42,000 |
| 2010/10/22 | 44.2 | 44.2 | 39.2 | 39.2 | -8.3 | -17.5% | 53,400 |
| 2010/10/21 | 47.5 | 47.5 | 47.5 | 47.5 | - | - | 600 |
| 2010/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
3401～
3450
件表示中 / 4383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 | 160,600円 | +60.0% | +999.9% | 1.87% | 19.08倍 | 2.84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 |
| ツバキナカシマ | 52,200円 | -6.6% | - | 4.79% | - | 0.32倍 |
|
ベアリング用の精密鋼球・ローラーが主力。ボールネジも。ＭＥＢＯで非上場化も１５年再上場 |
| 酒井重 | 238,900円 | -17.6% | -48.9% | 4.31% | 11.99倍 | 0.68倍 |
|
ロードローラーなど道路機械の専業大手。大型機に強み。米国、インドネシア、中国で現地生産 |
| 日樹工 | 93,400円 | -3.3% | -14.2% | 3.75% | 29.95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 |
| テクノスマート | 165,700円 | +12.8% | +17.9% | 4.95% | 9.05倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
