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 |
|---|---|---|---|---|---|---|---|
| 2009/07/16 | 220.2 | 222.8 | 215 | 221.2 | +14.4 | +7% | 20,400 |
| 2009/07/15 | 209.2 | 218.3 | 206.7 | 206.8 | -3.2 | -1.5% | 4,200 |
| 2009/07/14 | 202.5 | 210 | 201.7 | 210 | +7.8 | +3.9% | 13,800 |
| 2009/07/13 | 225.5 | 225.5 | 201.7 | 202.2 | -23.3 | -10.3% | 32,400 |
| 2009/07/10 | 230 | 230 | 225 | 225.5 | -4.5 | -2% | 21,000 |
| 2009/07/09 | 233.3 | 233.3 | 230 | 230 | -3.3 | -1.4% | 10,200 |
| 2009/07/08 | 235.8 | 236.5 | 231.8 | 233.3 | -3.4 | -1.4% | 18,000 |
| 2009/07/07 | 236.7 | 236.7 | 235 | 236.7 | -0.8 | -0.3% | 11,400 |
| 2009/07/06 | 243.7 | 243.7 | 234.2 | 237.5 | +0.5 | +0.2% | 37,800 |
| 2009/07/03 | 241.3 | 241.3 | 235.8 | 237 | -4.7 | -1.9% | 18,000 |
| 2009/07/02 | 236.8 | 241.7 | 235.2 | 241.7 | +4.9 | +2.1% | 19,200 |
| 2009/07/01 | 241.7 | 241.7 | 236.8 | 236.8 | +1 | +0.4% | 12,000 |
| 2009/06/30 | 238.3 | 238.3 | 235.8 | 235.8 | +0.6 | +0.3% | 9,600 |
| 2009/06/29 | 235.2 | 241.7 | 235.2 | 235.2 | -6.1 | -2.5% | 16,200 |
| 2009/06/26 | 240.2 | 241.3 | 235 | 241.3 | +4.6 | +1.9% | 7,800 |
| 2009/06/25 | 240 | 240 | 233.3 | 236.7 | +3.4 | +1.5% | 15,000 |
| 2009/06/24 | 241.7 | 241.7 | 228 | 233.3 | -8.4 | -3.5% | 23,400 |
| 2009/06/23 | 247.3 | 255 | 241.7 | 241.7 | -6.5 | -2.6% | 52,800 |
| 2009/06/22 | 235.8 | 248.2 | 235.8 | 248.2 | +11.7 | +4.9% | 41,400 |
| 2009/06/19 | 235 | 243.3 | 235 | 236.5 | +1.7 | +0.7% | 64,200 |
| 2009/06/18 | 225.3 | 234.8 | 222.2 | 234.8 | +3.1 | +1.3% | 45,600 |
| 2009/06/17 | 225 | 243.3 | 218.3 | 231.7 | +6.5 | +2.9% | 68,400 |
| 2009/06/16 | 230 | 231.7 | 218.5 | 225.2 | -8.1 | -3.5% | 82,800 |
| 2009/06/15 | 258.3 | 258.3 | 228.3 | 233.3 | -25 | -9.7% | 162,600 |
| 2009/06/12 | 251.7 | 268.3 | 250 | 258.3 | -8.4 | -3.1% | 94,200 |
| 2009/06/11 | 271.8 | 288 | 253.3 | 266.7 | -0.1 | ±0% | 205,200 |
| 2009/06/10 | 255.2 | 266.8 | 248.3 | 266.8 | +33.3 | +14.3% | 441,000 |
| 2009/06/09 | 233.5 | 233.5 | 228.7 | 233.5 | +33.3 | +16.6% | 292,800 |
| 2009/06/08 | 183.3 | 200.2 | 183.3 | 200.2 | +33.4 | +20% | 53,400 |
| 2009/06/05 | 176.7 | 183.3 | 163.5 | 166.8 | -3.2 | -1.9% | 139,800 |
| 2009/06/04 | 147 | 170 | 146.7 | 170 | +16.7 | +10.9% | 133,800 |
| 2009/06/03 | 159.8 | 170 | 150 | 153.3 | -3.2 | -2% | 204,600 |
| 2009/06/02 | 148.2 | 156.5 | 145 | 156.5 | +16.7 | +11.9% | 130,200 |
| 2009/06/01 | 126.8 | 139.8 | 123.2 | 139.8 | +16.6 | +13.5% | 117,600 |
| 2009/05/29 | 122.3 | 123.2 | 119.8 | 123.2 | +4.2 | +3.5% | 37,800 |
| 2009/05/28 | 115.8 | 121.7 | 115.8 | 119 | +2.7 | +2.3% | 33,600 |
| 2009/05/27 | 119 | 119.2 | 116.3 | 116.3 | -2.7 | -2.3% | 41,400 |
| 2009/05/26 | 120 | 120 | 115.8 | 119 | +2.8 | +2.4% | 41,400 |
| 2009/05/25 | 113.3 | 120 | 113.3 | 116.2 | +4.5 | +4% | 103,800 |
| 2009/05/22 | 109.7 | 112.5 | 108.8 | 111.7 | +0.9 | +0.8% | 33,000 |
| 2009/05/21 | 103.3 | 112.3 | 103.3 | 110.8 | +7.6 | +7.4% | 40,800 |
| 2009/05/20 | 105 | 105.3 | 103.2 | 103.2 | -0.1 | -0.1% | 8,400 |
| 2009/05/19 | 103.5 | 103.7 | 103.2 | 103.3 | ±0 | ±0% | 10,200 |
| 2009/05/18 | 102.5 | 103.3 | 102.5 | 103.3 | -0.2 | -0.2% | 8,400 |
| 2009/05/15 | 101.7 | 103.5 | 101.7 | 103.5 | +3.5 | +3.5% | 4,200 |
| 2009/05/14 | 102.5 | 103.3 | 100 | 100 | -3.3 | -3.2% | 11,400 |
| 2009/05/13 | 104.7 | 104.7 | 102.5 | 103.3 | -3.2 | -3% | 14,400 |
| 2009/05/12 | 108.2 | 109.3 | 106.5 | 106.5 | -1.3 | -1.2% | 14,400 |
| 2009/05/11 | 103.3 | 108.3 | 103.2 | 107.8 | +4.6 | +4.5% | 38,400 |
| 2009/05/08 | 101.7 | 103.2 | 101.7 | 103.2 | +0.9 | +0.9% | 6,000 |
3751～
3800
件表示中 / 4376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 | 157,000円 | +60.0% | +999.9% | 1.91% | 18.66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 |
| 井関農 | 98,200円 | +0.1% | -52.2% | 3.05% | - | 0.32倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
| テクノスマート | 173,200円 | +12.8% | +17.9% | 4.73% | 9.45倍 | 1.07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 |
| ワイエイシイＨＤ | 208,700円 | +19.4% | +44.6% | 3.59% | 9.61倍 | 1.14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 |
| 日樹工 | 93,400円 | -3.3% | -14.2% | 3.75% | 29.95倍 | 0.41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 |
市場注目の銘柄
チャート関連のコラム
