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 |
|---|---|---|---|---|---|---|---|
| 2009/04/17 | 90.5 | 95 | 90 | 95 | +6.7 | +7.6% | 27,600 |
| 2009/04/16 | 90 | 90 | 88.3 | 88.3 | ±0 | ±0% | 16,200 |
| 2009/04/15 | 90.7 | 91.5 | 88.3 | 88.3 | -2.4 | -2.6% | 30,000 |
| 2009/04/14 | 88.8 | 92.5 | 88.8 | 90.7 | +1.9 | +2.1% | 38,400 |
| 2009/04/13 | 89.2 | 89.5 | 87.2 | 88.8 | -4.5 | -4.8% | 84,600 |
| 2009/04/10 | 102.2 | 102.2 | 93.2 | 93.3 | -8.2 | -8.1% | 113,400 |
| 2009/04/09 | 101.3 | 103.3 | 101.3 | 101.5 | +0.2 | +0.2% | 27,000 |
| 2009/04/08 | 101.2 | 102.5 | 100.8 | 101.3 | -1.7 | -1.7% | 36,600 |
| 2009/04/07 | 103.3 | 103.5 | 103 | 103 | -0.3 | -0.3% | 12,000 |
| 2009/04/06 | 103.2 | 106.5 | 103.2 | 103.3 | ±0 | ±0% | 19,200 |
| 2009/04/03 | 106.3 | 106.7 | 101.8 | 103.3 | -5 | -4.6% | 57,600 |
| 2009/04/02 | 105.2 | 111.7 | 104.8 | 108.3 | +4.8 | +4.6% | 58,200 |
| 2009/04/01 | 107.5 | 107.5 | 102.5 | 103.5 | -0.7 | -0.7% | 46,200 |
| 2009/03/31 | 110.8 | 112.5 | 104.2 | 104.2 | -8.3 | -7.4% | 117,000 |
| 2009/03/30 | 110.8 | 112.5 | 109.3 | 112.5 | +8.3 | +8% | 196,200 |
| 2009/03/27 | 100 | 108.3 | 100 | 104.2 | +4.2 | +4.2% | 246,000 |
| 2009/03/26 | 99.2 | 100 | 98.3 | 100 | ±0 | ±0% | 21,000 |
| 2009/03/25 | 101.7 | 101.7 | 97.5 | 100 | -0.8 | -0.8% | 40,800 |
| 2009/03/24 | 101.7 | 103.3 | 100 | 100.8 | -2.5 | -2.4% | 58,200 |
| 2009/03/23 | 105 | 105 | 101.7 | 103.3 | -3.5 | -3.3% | 27,000 |
| 2009/03/19 | 110 | 110 | 106.8 | 106.8 | -1.7 | -1.6% | 14,400 |
| 2009/03/18 | 107.5 | 112.5 | 107.2 | 108.5 | +0.2 | +0.2% | 10,800 |
| 2009/03/17 | 107.5 | 108.3 | 107 | 108.3 | -0.9 | -0.8% | 7,800 |
| 2009/03/16 | 112 | 112 | 108.3 | 109.2 | -1.1 | -1% | 16,800 |
| 2009/03/13 | 110.3 | 110.3 | 110.3 | 110.3 | +2.8 | +2.6% | 1,200 |
| 2009/03/12 | 110.3 | 110.3 | 107.5 | 107.5 | -2.7 | -2.5% | 11,400 |
| 2009/03/11 | 113.3 | 113.3 | 110.2 | 110.2 | +0.2 | +0.2% | 9,600 |
| 2009/03/10 | 111 | 111 | 109.2 | 110 | -0.2 | -0.2% | 10,800 |
| 2009/03/09 | 110.2 | 111.7 | 110.2 | 110.2 | -1.1 | -1% | 6,000 |
| 2009/03/06 | 114 | 114 | 110 | 111.3 | -5.2 | -4.5% | 9,000 |
| 2009/03/05 | 116.8 | 119.2 | 116.5 | 116.5 | -0.2 | -0.2% | 14,400 |
| 2009/03/04 | 117.5 | 118.7 | 116.7 | 116.7 | -0.1 | -0.1% | 16,200 |
| 2009/03/03 | 109.2 | 116.8 | 109.2 | 116.8 | +2.6 | +2.3% | 12,600 |
| 2009/03/02 | 123.3 | 123.3 | 113.2 | 114.2 | -7.5 | -6.2% | 23,400 |
| 2009/02/27 | 126.7 | 136.7 | 120.2 | 121.7 | +1.7 | +1.4% | 100,200 |
| 2009/02/26 | 112.5 | 120 | 111.7 | 120 | +8.3 | +7.4% | 16,800 |
| 2009/02/25 | 112.2 | 113 | 110 | 111.7 | +2.9 | +2.7% | 17,400 |
| 2009/02/24 | 107.5 | 109 | 106.7 | 108.8 | +3.8 | +3.6% | 11,400 |
| 2009/02/23 | 106.2 | 106.2 | 102.5 | 105 | -4.2 | -3.8% | 6,600 |
| 2009/02/20 | 105.8 | 109.2 | 105.8 | 109.2 | +0.9 | +0.8% | 10,800 |
| 2009/02/19 | 110.2 | 111 | 108.3 | 108.3 | -3.4 | -3% | 7,200 |
| 2009/02/18 | 110.2 | 111.7 | 110.2 | 111.7 | -0.8 | -0.7% | 4,800 |
| 2009/02/17 | 112.8 | 113 | 112 | 112.5 | -2.5 | -2.2% | 3,600 |
| 2009/02/16 | 113.7 | 116.8 | 113.7 | 115 | +3 | +2.7% | 8,400 |
| 2009/02/13 | 116.7 | 116.7 | 112 | 112 | -4.7 | -4% | 3,000 |
| 2009/02/12 | 118.3 | 118.3 | 111.8 | 116.7 | ±0 | ±0% | 13,200 |
| 2009/02/10 | 125 | 125 | 115.3 | 116.7 | -8.8 | -7% | 16,800 |
| 2009/02/09 | 116.7 | 131.7 | 116.7 | 125.5 | +8.7 | +7.4% | 39,000 |
| 2009/02/06 | 113.5 | 118.3 | 113.5 | 116.8 | +1.6 | +1.4% | 10,200 |
| 2009/02/05 | 116.7 | 118.3 | 115.2 | 115.2 | -2.1 | -1.8% | 19,800 |
4001～
4050
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
