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 |
|---|---|---|---|---|---|---|---|
| 2009/02/04 | 118 | 118 | 117.2 | 117.3 | -0.7 | -0.6% | 15,000 |
| 2009/02/03 | 119.2 | 120.8 | 118 | 118 | -0.7 | -0.6% | 11,400 |
| 2009/02/02 | 122.8 | 122.8 | 118.7 | 118.7 | -2.5 | -2.1% | 36,600 |
| 2009/01/30 | 125 | 125 | 118.3 | 121.2 | -7 | -5.5% | 35,400 |
| 2009/01/29 | 128.7 | 129.2 | 125.8 | 128.2 | -0.5 | -0.4% | 27,000 |
| 2009/01/28 | 131.7 | 131.7 | 127 | 128.7 | -1.1 | -0.8% | 25,200 |
| 2009/01/27 | 125.3 | 130.8 | 125.3 | 129.8 | +2.8 | +2.2% | 36,600 |
| 2009/01/26 | 133.3 | 133.3 | 127 | 127 | -10.5 | -7.6% | 46,200 |
| 2009/01/23 | 142.5 | 142.5 | 131.7 | 137.5 | -5.8 | -4% | 36,000 |
| 2009/01/22 | 141.3 | 149.8 | 140 | 143.3 | +3.3 | +2.4% | 30,000 |
| 2009/01/21 | 143.3 | 143.3 | 139 | 140 | -8.3 | -5.6% | 37,800 |
| 2009/01/20 | 150 | 150 | 141.7 | 148.3 | -4.4 | -2.9% | 42,600 |
| 2009/01/19 | 158.3 | 158.3 | 151.7 | 152.7 | -5.6 | -3.5% | 116,400 |
| 2009/01/16 | 166.2 | 168.3 | 151.7 | 158.3 | -4.7 | -2.9% | 118,200 |
| 2009/01/15 | 153.3 | 166.5 | 150 | 163 | +8 | +5.2% | 141,600 |
| 2009/01/14 | 141.7 | 161 | 139.2 | 155 | +10 | +6.9% | 182,400 |
| 2009/01/13 | 138.3 | 149.7 | 138.3 | 145 | -26.7 | -15.6% | 130,800 |
| 2009/01/09 | 182.3 | 183.3 | 160 | 171.7 | -20.6 | -10.7% | 138,600 |
| 2009/01/08 | 178.3 | 198.2 | 175 | 192.3 | -2.7 | -1.4% | 155,400 |
| 2009/01/07 | 200 | 200 | 178.3 | 195 | +28.3 | +17% | 302,400 |
| 2009/01/06 | 163.3 | 166.7 | 161.7 | 166.7 | +16.7 | +11.1% | 117,600 |
| 2009/01/05 | 140 | 150 | 138.3 | 150 | +16.7 | +12.5% | 138,000 |
| 2008/12/30 | 123.3 | 133.3 | 123.2 | 133.3 | +8.3 | +6.6% | 37,200 |
| 2008/12/29 | 122.7 | 125 | 120 | 125 | +5.7 | +4.8% | 55,200 |
| 2008/12/26 | 125.8 | 125.8 | 116 | 119.3 | -6.5 | -5.2% | 63,600 |
| 2008/12/25 | 127.3 | 133.3 | 122.3 | 125.8 | +3.5 | +2.9% | 99,000 |
| 2008/12/24 | 114.5 | 122.3 | 114.5 | 122.3 | +8.3 | +7.3% | 82,800 |
| 2008/12/22 | 109.8 | 114 | 109.8 | 114 | +8.3 | +7.9% | 64,200 |
| 2008/12/19 | 106.7 | 109.8 | 105.7 | 105.7 | +0.7 | +0.7% | 83,400 |
| 2008/12/18 | 103.5 | 105.8 | 103.5 | 105 | -3.3 | -3% | 9,000 |
| 2008/12/17 | 116.5 | 116.5 | 107.5 | 108.3 | -5 | -4.4% | 15,600 |
| 2008/12/16 | 111.5 | 114.5 | 111.5 | 113.3 | +3.3 | +3% | 15,000 |
| 2008/12/15 | 106.8 | 110 | 104.2 | 110 | +3.7 | +3.5% | 33,000 |
| 2008/12/12 | 118.3 | 118.3 | 105.3 | 106.3 | -7 | -6.2% | 48,000 |
| 2008/12/11 | 108 | 113.3 | 108 | 113.3 | +8.3 | +7.9% | 20,400 |
| 2008/12/10 | 103.3 | 105.7 | 103.3 | 105 | +3.3 | +3.2% | 10,200 |
| 2008/12/09 | 99.7 | 101.7 | 96.7 | 101.7 | +5 | +5.2% | 16,800 |
| 2008/12/08 | 99.2 | 100 | 91.8 | 96.7 | -2.5 | -2.5% | 30,600 |
| 2008/12/05 | 107.5 | 107.5 | 99.2 | 99.2 | -8.3 | -7.7% | 99,000 |
| 2008/12/04 | 113.3 | 113.5 | 107.5 | 107.5 | -8.3 | -7.2% | 57,000 |
| 2008/12/03 | 115.2 | 120.2 | 115.2 | 115.8 | +0.8 | +0.7% | 13,800 |
| 2008/12/02 | 114.2 | 115 | 113.5 | 115 | ±0 | ±0% | 8,400 |
| 2008/12/01 | 120.2 | 125.8 | 115 | 115 | -1.7 | -1.5% | 30,000 |
| 2008/11/28 | 115.5 | 119.7 | 113.3 | 116.7 | +2.5 | +2.2% | 34,800 |
| 2008/11/27 | 115.2 | 116.7 | 114.2 | 114.2 | -1.6 | -1.4% | 15,000 |
| 2008/11/26 | 115 | 115.8 | 114.2 | 115.8 | +2.5 | +2.2% | 13,200 |
| 2008/11/25 | 120 | 120 | 112.5 | 113.3 | ±0 | ±0% | 31,200 |
| 2008/11/21 | 108.8 | 114.2 | 106.8 | 113.3 | -1.9 | -1.6% | 72,000 |
| 2008/11/20 | 115 | 118.3 | 113.5 | 115.2 | -8.1 | -6.6% | 43,200 |
| 2008/11/19 | 127 | 127 | 116.7 | 123.3 | -0.5 | -0.4% | 54,600 |
4051～
4100
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
