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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 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 |
| 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 |
3601～
3650
件表示中 / 4480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 | 105,200円 | +60.0% | +999.9% | 2.85% | 12.51倍 | 1.76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 |
| 豊和工 | 109,700円 | +21.8% | +168.2% | 1.82% | 15.21倍 | 0.75倍 |
|
産業用機械の老舗。工作機械が主力。火器、防音サッシなど防衛省需要大。路面清掃車で首位 |
| サンデン | 12,300円 | +0.5% | - | 0.00% | - | 0.61倍 |
|
カーエアコン用コンプレッサー世界２位。欧州車軸。ハイセンス傘下。事業再生ＡＤＲで再建中 |
| 加藤製 | 114,000円 | -8.7% | -18.4% | 6.14% | - | 0.29倍 |
|
国内建設用クレーン最大手級。油圧ショベルは中堅。海外は東南アジアの代理店向け販売に軸足 |
| フロイント | 72,700円 | +4.7% | +23.1% | 3.44% | 12.30倍 | 0.80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
