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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 80.8 | 80.8 | 78.3 | 79.2 | -0.5 | -0.6% | 12,000 |
| 2010/05/25 | 82.3 | 82.3 | 79.7 | 79.7 | -0.3 | -0.4% | 21,600 |
| 2010/05/24 | 80.2 | 80.2 | 79.7 | 80 | +2.7 | +3.5% | 24,600 |
| 2010/05/21 | 78 | 78 | 75 | 77.3 | -1.9 | -2.4% | 33,000 |
| 2010/05/20 | 85 | 85 | 76.7 | 79.2 | -1.8 | -2.2% | 48,000 |
| 2010/05/19 | 86.8 | 86.8 | 79.2 | 81 | -8.2 | -9.2% | 69,000 |
| 2010/05/18 | 91.8 | 91.8 | 88.7 | 89.2 | -3.3 | -3.6% | 18,600 |
| 2010/05/17 | 95.5 | 95.8 | 91.7 | 92.5 | -7.3 | -7.3% | 43,200 |
| 2010/05/14 | 99.7 | 100 | 98.8 | 99.8 | -2.7 | -2.6% | 12,000 |
| 2010/05/13 | 100 | 103.2 | 99.8 | 102.5 | +2.3 | +2.3% | 25,800 |
| 2010/05/12 | 103.3 | 103.3 | 100 | 100.2 | -4.1 | -3.9% | 22,800 |
| 2010/05/11 | 105.2 | 106.7 | 104.3 | 104.3 | +0.1 | +0.1% | 18,600 |
| 2010/05/10 | 102.5 | 105.8 | 102.5 | 104.2 | -0.8 | -0.8% | 15,000 |
| 2010/05/07 | 103.7 | 105 | 103.2 | 105 | -5.3 | -4.8% | 30,000 |
| 2010/05/06 | 113.8 | 113.8 | 110.3 | 110.3 | -3.7 | -3.2% | 11,400 |
| 2010/04/30 | 111.3 | 114 | 111.2 | 114 | +2.7 | +2.4% | 11,400 |
| 2010/04/28 | 111 | 112.5 | 111 | 111.3 | -4.7 | -4.1% | 28,800 |
| 2010/04/27 | 116.7 | 116.7 | 114.2 | 116 | +1.7 | +1.5% | 28,200 |
| 2010/04/26 | 113.3 | 114.8 | 113.2 | 114.3 | +4.3 | +3.9% | 28,800 |
| 2010/04/23 | 113.2 | 113.3 | 110 | 110 | -1.7 | -1.5% | 29,400 |
| 2010/04/22 | 110 | 111.7 | 109 | 111.7 | +1.2 | +1.1% | 17,400 |
| 2010/04/21 | 109.2 | 110.8 | 107.2 | 110.5 | +3.8 | +3.6% | 16,800 |
| 2010/04/20 | 111.8 | 112.7 | 106.7 | 106.7 | -0.1 | -0.1% | 22,800 |
| 2010/04/19 | 110.5 | 110.8 | 105 | 106.8 | -7 | -6.2% | 84,600 |
| 2010/04/16 | 111.7 | 115.2 | 111.7 | 113.8 | +1.3 | +1.2% | 33,600 |
| 2010/04/15 | 111.7 | 112.7 | 110.8 | 112.5 | -2.3 | -2% | 107,400 |
| 2010/04/14 | 120.8 | 120.8 | 111.7 | 114.8 | -6.5 | -5.4% | 150,600 |
| 2010/04/13 | 126.5 | 126.5 | 118.8 | 121.3 | -12.7 | -9.5% | 105,600 |
| 2010/04/12 | 140.2 | 140.2 | 133 | 134 | +0.7 | +0.5% | 21,000 |
| 2010/04/09 | 131.7 | 133.3 | 131.5 | 133.3 | +1.6 | +1.2% | 9,000 |
| 2010/04/08 | 130.8 | 131.8 | 130 | 131.7 | +2.5 | +1.9% | 6,000 |
| 2010/04/07 | 130 | 130 | 128.3 | 129.2 | -0.8 | -0.6% | 3,600 |
| 2010/04/06 | 131.8 | 131.8 | 130 | 130 | -1.8 | -1.4% | 12,000 |
| 2010/04/05 | 131.7 | 135.8 | 130.3 | 131.8 | +2.6 | +2% | 11,400 |
| 2010/04/02 | 133 | 134.2 | 129.2 | 129.2 | ±0 | ±0% | 15,000 |
| 2010/04/01 | 133.2 | 133.3 | 129.2 | 129.2 | -2.5 | -1.9% | 13,800 |
| 2010/03/31 | 129.3 | 134.8 | 129.3 | 131.7 | +3.2 | +2.5% | 12,600 |
| 2010/03/30 | 133.3 | 136.7 | 127.7 | 128.5 | -4.7 | -3.5% | 24,600 |
| 2010/03/29 | 126.3 | 134.2 | 126.3 | 133.2 | +7.2 | +5.7% | 17,400 |
| 2010/03/26 | 135.8 | 135.8 | 126 | 126 | -9.2 | -6.8% | 44,400 |
| 2010/03/25 | 124.8 | 146.7 | 124.8 | 135.2 | +13.5 | +11.1% | 171,000 |
| 2010/03/24 | 123.3 | 123.3 | 120 | 121.7 | +0.2 | +0.2% | 7,800 |
| 2010/03/23 | 116.7 | 121.5 | 116.7 | 121.5 | +1.5 | +1.3% | 15,600 |
| 2010/03/19 | 123.7 | 124.8 | 119.2 | 120 | +1.3 | +1.1% | 28,800 |
| 2010/03/18 | 116.2 | 118.7 | 116.2 | 118.7 | +5.7 | +5% | 25,800 |
| 2010/03/17 | 114.7 | 114.7 | 113 | 113 | -1.7 | -1.5% | 4,200 |
| 2010/03/16 | 111.3 | 114.7 | 111.3 | 114.7 | +3 | +2.7% | 6,600 |
| 2010/03/15 | 113.3 | 113.3 | 111.7 | 111.7 | -2.5 | -2.2% | 6,000 |
| 2010/03/12 | 114.2 | 114.2 | 114.2 | 114.2 | ±0 | ±0% | 1,200 |
| 2010/03/11 | 114.2 | 114.2 | 114.2 | 114.2 | +2.5 | +2.2% | 2,400 |
3551～
3600
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
