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 |
|---|---|---|---|---|---|---|---|
| 2011/02/23 | 58.8 | 58.8 | 58.8 | 58.8 | -1.2 | -2% | 7,200 |
| 2011/02/22 | 65 | 65 | 60 | 60 | -2.7 | -4.3% | 2,400 |
| 2011/02/21 | 62.5 | 63.3 | 61 | 62.7 | +0.9 | +1.5% | 18,000 |
| 2011/02/18 | 61.8 | 61.8 | 61.8 | 61.8 | +0.3 | +0.5% | 1,200 |
| 2011/02/17 | 61.5 | 61.5 | 61.5 | 61.5 | - | - | 600 |
| 2011/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/14 | 64.3 | 65.8 | 64.3 | 65 | +2.5 | +4% | 5,400 |
| 2011/02/10 | 61 | 62.5 | 60 | 62.5 | ±0 | ±0% | 3,600 |
| 2011/02/09 | 62.5 | 62.5 | 62.5 | 62.5 | +0.7 | +1.1% | 600 |
| 2011/02/08 | 61.8 | 61.8 | 61.8 | 61.8 | +0.1 | +0.2% | 600 |
| 2011/02/07 | 61 | 61.7 | 59.8 | 61.7 | +0.8 | +1.3% | 10,200 |
| 2011/02/04 | 60.9 | 60.9 | 60.9 | 60.9 | +0.1 | +0.2% | 600 |
| 2011/02/03 | 64.3 | 64.3 | 60.8 | 60.8 | -3.4 | -5.3% | 6,000 |
| 2011/02/02 | 65 | 65 | 63.3 | 64.2 | -0.8 | -1.2% | 3,000 |
| 2011/02/01 | 62.2 | 65 | 62.2 | 65 | +4 | +6.6% | 3,600 |
| 2011/01/31 | 66.3 | 66.3 | 60.5 | 61 | -3.5 | -5.4% | 10,200 |
| 2011/01/28 | 62.8 | 64.5 | 62.5 | 64.5 | +1.7 | +2.7% | 2,400 |
| 2011/01/27 | 61.3 | 62.8 | 60.1 | 62.8 | +0.3 | +0.5% | 3,600 |
| 2011/01/26 | 64.2 | 64.2 | 62.5 | 62.5 | -3.5 | -5.3% | 4,200 |
| 2011/01/25 | 62.6 | 66.4 | 62.6 | 66 | +5.2 | +8.6% | 10,200 |
| 2011/01/24 | 59.7 | 60.8 | 59.7 | 60.8 | +0.3 | +0.5% | 4,200 |
| 2011/01/21 | 60 | 62.8 | 60 | 60.5 | -5.3 | -8.1% | 7,200 |
| 2011/01/20 | 66.2 | 66.2 | 65.8 | 65.8 | -0.5 | -0.8% | 5,400 |
| 2011/01/19 | 58.3 | 66.6 | 57.5 | 66.3 | +6.3 | +10.5% | 19,800 |
| 2011/01/18 | 60.3 | 61.5 | 57.9 | 60 | -2.5 | -4% | 13,800 |
| 2011/01/17 | 62.7 | 62.7 | 61.5 | 62.5 | -4.8 | -7.1% | 10,800 |
| 2011/01/14 | 66.4 | 67.5 | 62.8 | 67.3 | -1 | -1.5% | 22,200 |
| 2011/01/13 | 66.2 | 68.3 | 66.2 | 68.3 | +3.3 | +5.1% | 12,000 |
| 2011/01/12 | 67.5 | 68.2 | 64.7 | 65 | -2.5 | -3.7% | 7,200 |
| 2011/01/11 | 68.3 | 68.3 | 66 | 67.5 | -0.8 | -1.2% | 7,200 |
| 2011/01/07 | 66 | 68.3 | 66 | 68.3 | -1.2 | -1.7% | 4,800 |
| 2011/01/06 | 68.3 | 69.5 | 68.3 | 69.5 | -0.5 | -0.7% | 1,200 |
| 2011/01/05 | 70 | 70.6 | 70 | 70 | +2 | +2.9% | 9,600 |
| 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 |
3551～
3600
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
