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 |
|---|---|---|---|---|---|---|---|
| 2024/01/05 | 1,945 | 1,956 | 1,891 | 1,893 | -53 | -2.7% | 215,600 |
| 2024/01/04 | 1,985 | 1,985 | 1,864 | 1,946 | -137 | -6.6% | 653,000 |
| 2023/12/29 | 1,982 | 2,125 | 1,905 | 2,083 | +181 | +9.5% | 1,187,000 |
| 2023/12/28 | 1,938 | 1,950 | 1,893 | 1,902 | -40 | -2.1% | 112,300 |
| 2023/12/27 | 1,923 | 1,954 | 1,916 | 1,942 | +66 | +3.5% | 155,500 |
| 2023/12/26 | 1,825 | 1,906 | 1,825 | 1,876 | +51 | +2.8% | 122,500 |
| 2023/12/25 | 1,882 | 1,890 | 1,806 | 1,825 | -46 | -2.5% | 100,900 |
| 2023/12/22 | 1,855 | 1,888 | 1,833 | 1,871 | +16 | +0.9% | 90,200 |
| 2023/12/21 | 1,821 | 1,873 | 1,821 | 1,855 | -12 | -0.6% | 83,100 |
| 2023/12/20 | 1,915 | 1,924 | 1,866 | 1,867 | -23 | -1.2% | 105,700 |
| 2023/12/19 | 1,834 | 1,893 | 1,827 | 1,890 | +53 | +2.9% | 108,000 |
| 2023/12/18 | 1,850 | 1,850 | 1,793 | 1,837 | -18 | -1% | 82,500 |
| 2023/12/15 | 1,807 | 1,873 | 1,807 | 1,855 | +55 | +3.1% | 104,400 |
| 2023/12/14 | 1,820 | 1,856 | 1,800 | 1,800 | -6 | -0.3% | 139,700 |
| 2023/12/13 | 1,733 | 1,820 | 1,733 | 1,806 | +59 | +3.4% | 109,200 |
| 2023/12/12 | 1,778 | 1,818 | 1,740 | 1,747 | +7 | +0.4% | 87,800 |
| 2023/12/11 | 1,734 | 1,776 | 1,717 | 1,740 | +57 | +3.4% | 62,800 |
| 2023/12/08 | 1,728 | 1,753 | 1,679 | 1,683 | -57 | -3.3% | 76,800 |
| 2023/12/07 | 1,749 | 1,778 | 1,733 | 1,740 | -24 | -1.4% | 50,200 |
| 2023/12/06 | 1,741 | 1,774 | 1,741 | 1,764 | +28 | +1.6% | 38,600 |
| 2023/12/05 | 1,763 | 1,785 | 1,733 | 1,736 | -62 | -3.4% | 88,900 |
| 2023/12/04 | 1,795 | 1,800 | 1,737 | 1,798 | +33 | +1.9% | 85,100 |
| 2023/12/01 | 1,826 | 1,840 | 1,753 | 1,765 | -61 | -3.3% | 100,300 |
| 2023/11/30 | 1,768 | 1,848 | 1,766 | 1,826 | +40 | +2.2% | 105,800 |
| 2023/11/29 | 1,744 | 1,796 | 1,738 | 1,786 | ±0 | ±0% | 68,100 |
| 2023/11/28 | 1,759 | 1,800 | 1,744 | 1,786 | +28 | +1.6% | 114,700 |
| 2023/11/27 | 1,701 | 1,762 | 1,701 | 1,758 | +59 | +3.5% | 87,200 |
| 2023/11/24 | 1,666 | 1,712 | 1,661 | 1,699 | +58 | +3.5% | 113,700 |
| 2023/11/22 | 1,600 | 1,642 | 1,599 | 1,641 | +28 | +1.7% | 86,600 |
| 2023/11/21 | 1,577 | 1,619 | 1,577 | 1,613 | +36 | +2.3% | 69,700 |
| 2023/11/20 | 1,560 | 1,609 | 1,557 | 1,577 | +17 | +1.1% | 62,300 |
| 2023/11/17 | 1,556 | 1,585 | 1,551 | 1,560 | -29 | -1.8% | 48,000 |
| 2023/11/16 | 1,579 | 1,596 | 1,556 | 1,589 | -15 | -0.9% | 82,800 |
| 2023/11/15 | 1,544 | 1,610 | 1,544 | 1,604 | +113 | +7.6% | 224,800 |
| 2023/11/14 | 1,437 | 1,506 | 1,413 | 1,491 | +78 | +5.5% | 163,700 |
| 2023/11/13 | 1,436 | 1,459 | 1,410 | 1,413 | -6 | -0.4% | 59,400 |
| 2023/11/10 | 1,425 | 1,427 | 1,401 | 1,419 | -20 | -1.4% | 32,000 |
| 2023/11/09 | 1,405 | 1,439 | 1,403 | 1,439 | +22 | +1.6% | 36,100 |
| 2023/11/08 | 1,419 | 1,459 | 1,410 | 1,417 | +10 | +0.7% | 57,200 |
| 2023/11/07 | 1,420 | 1,429 | 1,397 | 1,407 | -33 | -2.3% | 72,500 |
| 2023/11/06 | 1,419 | 1,450 | 1,409 | 1,440 | +62 | +4.5% | 145,100 |
| 2023/11/02 | 1,346 | 1,402 | 1,346 | 1,378 | +26 | +1.9% | 102,000 |
| 2023/11/01 | 1,357 | 1,369 | 1,346 | 1,352 | +16 | +1.2% | 55,500 |
| 2023/10/31 | 1,336 | 1,338 | 1,295 | 1,336 | +14 | +1.1% | 44,900 |
| 2023/10/30 | 1,334 | 1,359 | 1,305 | 1,322 | -26 | -1.9% | 75,600 |
| 2023/10/27 | 1,368 | 1,375 | 1,338 | 1,348 | -37 | -2.7% | 102,200 |
| 2023/10/26 | 1,378 | 1,415 | 1,367 | 1,385 | -23 | -1.6% | 97,300 |
| 2023/10/25 | 1,374 | 1,442 | 1,374 | 1,408 | +46 | +3.4% | 133,700 |
| 2023/10/24 | 1,323 | 1,369 | 1,284 | 1,362 | +38 | +2.9% | 125,800 |
| 2023/10/23 | 1,379 | 1,379 | 1,323 | 1,324 | -85 | -6% | 215,800 |
401～
450
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
