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 |
|---|---|---|---|---|---|---|---|
| 2009/07/02 | 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 |
| 2009/05/07 | 102.3 | 102.5 | 102.3 | 102.3 | +2.3 | +2.3% | 12,600 |
| 2009/05/01 | 101.5 | 101.5 | 99.2 | 100 | +1 | +1% | 13,800 |
| 2009/04/30 | 97.3 | 99 | 97 | 99 | ±0 | ±0% | 16,800 |
| 2009/04/28 | 96.7 | 99 | 95.8 | 99 | +0.7 | +0.7% | 17,400 |
| 2009/04/27 | 103 | 104.8 | 96.7 | 98.3 | -1.7 | -1.7% | 19,200 |
| 2009/04/24 | 105.8 | 105.8 | 97.5 | 100 | -5.8 | -5.5% | 36,000 |
| 2009/04/23 | 105 | 106.7 | 104.2 | 105.8 | +5.6 | +5.6% | 29,400 |
| 2009/04/22 | 96.7 | 100.2 | 95.2 | 100.2 | +5.2 | +5.5% | 29,400 |
| 2009/04/21 | 91.8 | 96 | 91.7 | 95 | +0.8 | +0.8% | 18,000 |
| 2009/04/20 | 94.8 | 94.8 | 91.7 | 94.2 | -0.8 | -0.8% | 21,600 |
3951～
4000
件表示中 / 4566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 | 151,500円 | +60.7% | +999.9% | 2.64% | 15.17倍 | 2.53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 | 79,900円 | +2.6% | -1.6% | 3.75% | 16.63倍 | 1.10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 |
| 日樹工 | 89,300円 | -6.9% | +162.4% | 4.14% | 31.23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 |
| 木村化 | 95,900円 | -3.5% | -15.7% | 4.28% | 10.44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 |
| フロイント | 106,800円 | +4.7% | +23.1% | 0.00% | 18.08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
