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 |
|---|---|---|---|---|---|---|---|
| 2010/09/24 | 49 | 49 | 48.4 | 48.4 | -0.8 | -1.6% | 3,600 |
| 2010/09/22 | 48.3 | 49.2 | 48.3 | 49.2 | +1.7 | +3.6% | 3,600 |
| 2010/09/21 | 51 | 51 | 46.7 | 47.5 | -3.4 | -6.7% | 19,800 |
| 2010/09/17 | 50.7 | 53.2 | 50.7 | 50.9 | +0.2 | +0.4% | 6,000 |
| 2010/09/16 | 50 | 55 | 50 | 50.7 | +1.5 | +3% | 6,000 |
| 2010/09/15 | 50.7 | 50.7 | 49.2 | 49.2 | -2.5 | -4.8% | 3,600 |
| 2010/09/14 | 54 | 54 | 50.5 | 51.7 | -2.1 | -3.9% | 4,200 |
| 2010/09/13 | 53.8 | 53.8 | 53.8 | 53.8 | +3.8 | +7.6% | 1,200 |
| 2010/09/10 | 49.2 | 50 | 49.2 | 50 | +0.6 | +1.2% | 7,800 |
| 2010/09/09 | 49 | 50.3 | 49 | 49.4 | -2.8 | -5.4% | 4,200 |
| 2010/09/08 | 52.2 | 52.2 | 52.2 | 52.2 | - | - | 600 |
| 2010/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/02 | 57.2 | 57.2 | 55.7 | 55.7 | -0.3 | -0.5% | 1,200 |
| 2010/09/01 | 56 | 56 | 56 | 56 | +1.6 | +2.9% | 2,400 |
| 2010/08/31 | 54.3 | 54.4 | 54.3 | 54.4 | -1.1 | -2% | 1,200 |
| 2010/08/30 | 55 | 56.7 | 55 | 55.5 | +0.5 | +0.9% | 6,000 |
| 2010/08/27 | 59 | 59 | 51.7 | 55 | -4 | -6.8% | 15,000 |
| 2010/08/26 | 50.8 | 59 | 50.5 | 59 | +7 | +13.5% | 12,000 |
| 2010/08/25 | 57.5 | 57.5 | 52 | 52 | -3.8 | -6.8% | 12,000 |
| 2010/08/24 | 57.8 | 58.3 | 55.8 | 55.8 | - | - | 6,600 |
| 2010/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/20 | 57 | 60.2 | 56.7 | 60.2 | -1.5 | -2.4% | 2,400 |
| 2010/08/19 | 56.8 | 62.8 | 56.7 | 61.7 | - | - | 8,400 |
| 2010/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/17 | 59.1 | 59.2 | 59 | 59.2 | +2.4 | +4.2% | 1,800 |
| 2010/08/16 | 53.3 | 56.8 | 53.3 | 56.8 | +3 | +5.6% | 1,200 |
| 2010/08/13 | 53.8 | 53.8 | 53.8 | 53.8 | +0.3 | +0.6% | 600 |
| 2010/08/12 | 55.8 | 55.8 | 53.5 | 53.5 | -1.9 | -3.4% | 7,800 |
| 2010/08/11 | 59.5 | 60.7 | 55.4 | 55.4 | -2.9 | -5% | 5,400 |
| 2010/08/10 | 61.5 | 61.5 | 58.3 | 58.3 | -3.2 | -5.2% | 15,000 |
| 2010/08/09 | 59.2 | 61.5 | 59.2 | 61.5 | - | - | 15,000 |
| 2010/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
3651～
3700
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
