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 |
|---|---|---|---|---|---|---|---|
| 2010/03/02 | 110 | 110 | 110 | 110 | -1.7 | -1.5% | 7,800 |
| 2010/03/01 | 113.3 | 113.3 | 111.7 | 111.7 | +1.5 | +1.4% | 3,000 |
| 2010/02/26 | 109.7 | 110.2 | 109.3 | 110.2 | -2.5 | -2.2% | 4,200 |
| 2010/02/25 | 112.7 | 112.7 | 112.7 | 112.7 | +3.2 | +2.9% | 5,400 |
| 2010/02/24 | 109.2 | 109.5 | 108.5 | 109.5 | -4.7 | -4.1% | 7,200 |
| 2010/02/23 | 111.7 | 114.2 | 109.2 | 114.2 | -0.6 | -0.5% | 5,400 |
| 2010/02/22 | 114.8 | 114.8 | 114.8 | 114.8 | +1.5 | +1.3% | 1,200 |
| 2010/02/19 | 115 | 115 | 113.3 | 113.3 | -1.7 | -1.5% | 3,000 |
| 2010/02/18 | 115 | 115 | 115 | 115 | - | - | 1,200 |
| 2010/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/16 | 114.2 | 115 | 114.2 | 114.2 | -3.3 | -2.8% | 4,800 |
| 2010/02/15 | 116.7 | 119.7 | 115.7 | 117.5 | +2.5 | +2.2% | 8,400 |
| 2010/02/12 | 115 | 115 | 115 | 115 | +1.2 | +1.1% | 2,400 |
| 2010/02/10 | 113.3 | 117.5 | 113.3 | 113.8 | +0.6 | +0.5% | 4,800 |
| 2010/02/09 | 113.2 | 113.2 | 113.2 | 113.2 | +0.7 | +0.6% | 3,600 |
| 2010/02/08 | 114.5 | 114.5 | 112.5 | 112.5 | +1.3 | +1.2% | 5,400 |
| 2010/02/05 | 113.8 | 113.8 | 110.8 | 111.2 | -2.8 | -2.5% | 10,200 |
| 2010/02/04 | 115 | 115 | 114 | 114 | -0.8 | -0.7% | 1,800 |
| 2010/02/03 | 114.8 | 114.8 | 114.8 | 114.8 | -2.5 | -2.1% | 600 |
| 2010/02/02 | 115 | 117.5 | 113.7 | 117.3 | +2.3 | +2% | 9,600 |
| 2010/02/01 | 118.2 | 118.2 | 115 | 115 | -1.5 | -1.3% | 4,200 |
| 2010/01/29 | 117.8 | 117.8 | 116.3 | 116.5 | -1 | -0.9% | 7,800 |
| 2010/01/28 | 117.5 | 117.5 | 116.7 | 117.5 | ±0 | ±0% | 2,400 |
| 2010/01/27 | 117.7 | 117.7 | 117.5 | 117.5 | -1.3 | -1.1% | 3,000 |
| 2010/01/26 | 118.8 | 118.8 | 118.8 | 118.8 | -2.2 | -1.8% | 600 |
| 2010/01/25 | 119.2 | 121 | 116.7 | 121 | +4.3 | +3.7% | 19,200 |
| 2010/01/22 | 116.8 | 116.8 | 116.7 | 116.7 | ±0 | ±0% | 3,600 |
| 2010/01/21 | 116.5 | 116.8 | 116.5 | 116.7 | -2.1 | -1.8% | 10,800 |
| 2010/01/20 | 118.8 | 118.8 | 118.8 | 118.8 | +0.3 | +0.3% | 6,600 |
| 2010/01/19 | 120.2 | 120.2 | 118.5 | 118.5 | -3.8 | -3.1% | 9,000 |
| 2010/01/18 | 115.3 | 122.5 | 115 | 122.3 | +5.6 | +4.8% | 23,400 |
| 2010/01/15 | 116.8 | 116.8 | 116.7 | 116.7 | +1.7 | +1.5% | 4,800 |
| 2010/01/14 | 116.7 | 116.7 | 115 | 115 | -1.7 | -1.5% | 6,000 |
| 2010/01/13 | 118.8 | 118.8 | 116.5 | 116.7 | -3.3 | -2.8% | 10,800 |
| 2010/01/12 | 123.3 | 123.3 | 120 | 120 | -1.5 | -1.2% | 4,800 |
| 2010/01/08 | 118.3 | 121.5 | 118.3 | 121.5 | +4 | +3.4% | 4,800 |
| 2010/01/07 | 123 | 123 | 117.5 | 117.5 | -4.2 | -3.5% | 7,200 |
| 2010/01/06 | 119.2 | 121.7 | 119.2 | 121.7 | +1.5 | +1.2% | 1,800 |
| 2010/01/05 | 121.7 | 121.7 | 120.2 | 120.2 | -2.3 | -1.9% | 3,000 |
| 2010/01/04 | 116.8 | 124.3 | 116.8 | 122.5 | +2.5 | +2.1% | 7,800 |
| 2009/12/30 | 121.7 | 121.7 | 118.3 | 120 | +1.5 | +1.3% | 6,000 |
| 2009/12/29 | 122.5 | 122.5 | 118 | 118.5 | -5.7 | -4.6% | 18,000 |
| 2009/12/28 | 124.3 | 125 | 124 | 124.2 | -1.8 | -1.4% | 4,200 |
| 2009/12/25 | 126.7 | 126.7 | 116.7 | 126 | +0.5 | +0.4% | 25,800 |
| 2009/12/24 | 128.3 | 128.3 | 125.5 | 125.5 | +3.8 | +3.1% | 7,800 |
| 2009/12/22 | 115.5 | 123.3 | 115.5 | 121.7 | +5.7 | +4.9% | 13,800 |
| 2009/12/21 | 118.3 | 118.3 | 116 | 116 | -0.7 | -0.6% | 7,800 |
| 2009/12/18 | 120.2 | 120.2 | 116.7 | 116.7 | -8.3 | -6.6% | 23,400 |
| 2009/12/17 | 125 | 125 | 125 | 125 | -5.2 | -4% | 600 |
| 2009/12/16 | 127.2 | 130.2 | 126.7 | 130.2 | -0.3 | -0.2% | 7,200 |
3601～
3650
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 | 157,200円 | +60.0% | +999.9% | 1.91% | 18.68倍 | 2.78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 | 171,500円 | +12.8% | +17.9% | 4.78% | 9.36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 | 93,600円 | -3.3% | -14.2% | 3.74% | 30.01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 | 208,500円 | +19.4% | +44.6% | 3.60% | 9.60倍 | 1.13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 | 515,000円 | +8.3% | +16.1% | 1.75% | 8.75倍 | 1.80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
