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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/04 | 66.7 | 66.7 | 65 | 65 | -3.3 | -4.8% | 2,400 |
| 2010/08/03 | 67.5 | 68.3 | 67.5 | 68.3 | +1.6 | +2.4% | 7,800 |
| 2010/08/02 | 66.2 | 66.7 | 66.2 | 66.7 | +1.7 | +2.6% | 3,600 |
| 2010/07/30 | 65 | 65.1 | 65 | 65 | +0.4 | +0.6% | 3,600 |
| 2010/07/29 | 63.4 | 64.6 | 63.3 | 64.6 | +0.8 | +1.3% | 6,000 |
| 2010/07/28 | 64.3 | 64.7 | 63.8 | 63.8 | - | - | 17,400 |
| 2010/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/26 | 67.3 | 67.3 | 67.3 | 67.3 | +1.2 | +1.8% | 7,200 |
| 2010/07/23 | 66.4 | 66.4 | 63.7 | 66.1 | -0.2 | -0.3% | 5,400 |
| 2010/07/22 | 63.4 | 66.3 | 63.4 | 66.3 | +2 | +3.1% | 3,600 |
| 2010/07/21 | 63.7 | 64.3 | 63.7 | 64.3 | - | - | 1,200 |
| 2010/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/16 | 65.8 | 66.7 | 64.2 | 64.2 | -2.5 | -3.7% | 15,000 |
| 2010/07/15 | 66.8 | 66.8 | 66.7 | 66.7 | -0.8 | -1.2% | 2,400 |
| 2010/07/14 | 65.5 | 67.5 | 65.5 | 67.5 | +0.8 | +1.2% | 4,200 |
| 2010/07/13 | 66.7 | 66.7 | 66.7 | 66.7 | +0.3 | +0.5% | 7,200 |
| 2010/07/12 | 66.5 | 66.5 | 66.4 | 66.4 | +1.9 | +2.9% | 1,800 |
| 2010/07/09 | 66.7 | 66.7 | 64.5 | 64.5 | -2.2 | -3.3% | 12,000 |
| 2010/07/08 | 66 | 67.2 | 66 | 66.7 | -1.6 | -2.3% | 3,000 |
| 2010/07/07 | 66.3 | 68.3 | 65 | 68.3 | +2.5 | +3.8% | 22,200 |
| 2010/07/06 | 64.2 | 67 | 64.2 | 65.8 | -2.9 | -4.2% | 24,000 |
| 2010/07/05 | 68.7 | 69.3 | 68.7 | 68.7 | -4.6 | -6.3% | 5,400 |
| 2010/07/02 | 73.3 | 73.3 | 72.5 | 73.3 | ±0 | ±0% | 3,600 |
| 2010/07/01 | 70 | 73.3 | 70 | 73.3 | +3.3 | +4.7% | 6,600 |
| 2010/06/30 | 68.3 | 70 | 65 | 70 | -1.7 | -2.4% | 15,600 |
| 2010/06/29 | 76.7 | 77 | 71.7 | 71.7 | -5 | -6.5% | 15,000 |
| 2010/06/28 | 79.3 | 80.5 | 75.8 | 76.7 | -7.1 | -8.5% | 11,400 |
| 2010/06/25 | 83.8 | 83.8 | 83.8 | 83.8 | +2.3 | +2.8% | 6,000 |
| 2010/06/24 | 82.7 | 82.7 | 79 | 81.5 | - | - | 9,600 |
| 2010/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/22 | 83.3 | 83.3 | 83.3 | 83.3 | -0.9 | -1.1% | 3,000 |
| 2010/06/21 | 82.1 | 84.2 | 82.1 | 84.2 | +0.9 | +1.1% | 4,200 |
| 2010/06/18 | 85 | 85 | 83.3 | 83.3 | -3.4 | -3.9% | 4,200 |
| 2010/06/17 | 86.7 | 86.8 | 86.7 | 86.7 | -3.3 | -3.7% | 5,400 |
| 2010/06/16 | 90.2 | 90.2 | 88.5 | 90 | ±0 | ±0% | 3,000 |
| 2010/06/15 | 88.3 | 90 | 88.3 | 90 | +1.7 | +1.9% | 1,800 |
| 2010/06/14 | 86.7 | 88.3 | 86.7 | 88.3 | ±0 | ±0% | 4,200 |
| 2010/06/11 | 88.3 | 88.3 | 85.5 | 88.3 | ±0 | ±0% | 6,000 |
| 2010/06/10 | 86.2 | 88.3 | 85.7 | 88.3 | -1.2 | -1.3% | 4,200 |
| 2010/06/09 | 88.3 | 89.7 | 88.3 | 89.5 | +2 | +2.3% | 7,800 |
| 2010/06/08 | 87.5 | 87.5 | 87.5 | 87.5 | -0.7 | -0.8% | 1,200 |
| 2010/06/07 | 85 | 88.2 | 85 | 88.2 | -0.1 | -0.1% | 10,800 |
| 2010/06/04 | 86.7 | 88.3 | 86.7 | 88.3 | ±0 | ±0% | 4,200 |
| 2010/06/03 | 86 | 88.3 | 85 | 88.3 | +2.5 | +2.9% | 23,400 |
| 2010/06/02 | 86.7 | 86.7 | 85.8 | 85.8 | -1.5 | -1.7% | 4,200 |
| 2010/06/01 | 87.5 | 87.5 | 87.3 | 87.3 | +0.6 | +0.7% | 4,200 |
| 2010/05/31 | 81.7 | 86.7 | 81.7 | 86.7 | +1 | +1.2% | 7,800 |
| 2010/05/28 | 82.9 | 89 | 81.7 | 85.7 | +7.4 | +9.5% | 32,400 |
| 2010/05/27 | 78.3 | 79.8 | 77.7 | 78.3 | -0.9 | -1.1% | 16,200 |
3501～
3550
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
