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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 1,742 | 1,751 | 1,715 | 1,730 | -3 | -0.2% | 42,500 |
| 2023/08/14 | 1,731 | 1,738 | 1,711 | 1,733 | -20 | -1.1% | 38,600 |
| 2023/08/10 | 1,710 | 1,753 | 1,691 | 1,753 | +35 | +2% | 46,000 |
| 2023/08/09 | 1,727 | 1,747 | 1,712 | 1,718 | -9 | -0.5% | 35,800 |
| 2023/08/08 | 1,760 | 1,760 | 1,725 | 1,727 | -31 | -1.8% | 48,300 |
| 2023/08/07 | 1,761 | 1,775 | 1,744 | 1,758 | -16 | -0.9% | 49,900 |
| 2023/08/04 | 1,786 | 1,795 | 1,761 | 1,774 | -13 | -0.7% | 27,000 |
| 2023/08/03 | 1,814 | 1,826 | 1,787 | 1,787 | -38 | -2.1% | 37,900 |
| 2023/08/02 | 1,845 | 1,859 | 1,817 | 1,825 | -43 | -2.3% | 56,200 |
| 2023/08/01 | 1,845 | 1,868 | 1,831 | 1,868 | +38 | +2.1% | 68,000 |
| 2023/07/31 | 1,845 | 1,850 | 1,814 | 1,830 | -11 | -0.6% | 58,300 |
| 2023/07/28 | 1,790 | 1,846 | 1,777 | 1,841 | +36 | +2% | 95,700 |
| 2023/07/27 | 1,777 | 1,823 | 1,754 | 1,805 | +26 | +1.5% | 91,500 |
| 2023/07/26 | 1,760 | 1,782 | 1,753 | 1,779 | +25 | +1.4% | 80,200 |
| 2023/07/25 | 1,733 | 1,754 | 1,726 | 1,754 | +21 | +1.2% | 37,600 |
| 2023/07/24 | 1,710 | 1,746 | 1,710 | 1,733 | +41 | +2.4% | 63,300 |
| 2023/07/21 | 1,720 | 1,721 | 1,685 | 1,692 | -50 | -2.9% | 68,900 |
| 2023/07/20 | 1,740 | 1,759 | 1,723 | 1,742 | -9 | -0.5% | 44,700 |
| 2023/07/19 | 1,751 | 1,763 | 1,721 | 1,751 | +10 | +0.6% | 62,800 |
| 2023/07/18 | 1,733 | 1,749 | 1,721 | 1,741 | +22 | +1.3% | 53,900 |
| 2023/07/14 | 1,700 | 1,736 | 1,673 | 1,719 | +29 | +1.7% | 93,000 |
| 2023/07/13 | 1,660 | 1,693 | 1,632 | 1,690 | +30 | +1.8% | 76,200 |
| 2023/07/12 | 1,710 | 1,727 | 1,660 | 1,660 | -61 | -3.5% | 93,600 |
| 2023/07/11 | 1,790 | 1,795 | 1,694 | 1,721 | -44 | -2.5% | 155,800 |
| 2023/07/10 | 1,760 | 1,779 | 1,738 | 1,765 | -3 | -0.2% | 74,400 |
| 2023/07/07 | 1,745 | 1,812 | 1,738 | 1,768 | +17 | +1% | 112,700 |
| 2023/07/06 | 1,806 | 1,833 | 1,751 | 1,751 | -74 | -4.1% | 148,400 |
| 2023/07/05 | 1,846 | 1,875 | 1,814 | 1,825 | -21 | -1.1% | 119,100 |
| 2023/07/04 | 1,867 | 1,879 | 1,779 | 1,846 | -27 | -1.4% | 348,200 |
| 2023/07/03 | 1,690 | 1,899 | 1,685 | 1,873 | +168 | +9.9% | 940,900 |
| 2023/06/30 | 1,698 | 1,705 | 1,674 | 1,705 | -5 | -0.3% | 104,600 |
| 2023/06/29 | 1,722 | 1,739 | 1,706 | 1,710 | +7 | +0.4% | 76,200 |
| 2023/06/28 | 1,694 | 1,703 | 1,669 | 1,703 | +32 | +1.9% | 56,100 |
| 2023/06/27 | 1,670 | 1,677 | 1,647 | 1,671 | -5 | -0.3% | 55,700 |
| 2023/06/26 | 1,675 | 1,696 | 1,645 | 1,676 | -9 | -0.5% | 60,400 |
| 2023/06/23 | 1,705 | 1,725 | 1,675 | 1,685 | -20 | -1.2% | 82,900 |
| 2023/06/22 | 1,705 | 1,711 | 1,686 | 1,705 | -16 | -0.9% | 101,900 |
| 2023/06/21 | 1,747 | 1,747 | 1,710 | 1,721 | -26 | -1.5% | 43,800 |
| 2023/06/20 | 1,717 | 1,753 | 1,717 | 1,747 | +23 | +1.3% | 51,700 |
| 2023/06/19 | 1,774 | 1,774 | 1,710 | 1,724 | -37 | -2.1% | 101,600 |
| 2023/06/16 | 1,766 | 1,773 | 1,741 | 1,761 | -5 | -0.3% | 77,500 |
| 2023/06/15 | 1,699 | 1,792 | 1,698 | 1,766 | +79 | +4.7% | 140,400 |
| 2023/06/14 | 1,730 | 1,748 | 1,679 | 1,687 | -26 | -1.5% | 66,000 |
| 2023/06/13 | 1,694 | 1,734 | 1,692 | 1,713 | +34 | +2% | 90,800 |
| 2023/06/12 | 1,612 | 1,704 | 1,601 | 1,679 | +67 | +4.2% | 115,200 |
| 2023/06/09 | 1,629 | 1,629 | 1,607 | 1,612 | -2 | -0.1% | 74,400 |
| 2023/06/08 | 1,677 | 1,677 | 1,604 | 1,614 | -54 | -3.2% | 114,100 |
| 2023/06/07 | 1,713 | 1,735 | 1,668 | 1,668 | -45 | -2.6% | 113,900 |
| 2023/06/06 | 1,709 | 1,713 | 1,690 | 1,713 | -7 | -0.4% | 45,100 |
| 2023/06/05 | 1,751 | 1,760 | 1,706 | 1,720 | +9 | +0.5% | 72,100 |
401～
450
件表示中 / 4470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 | 96,300円 | +60.0% | +999.9% | 3.12% | 11.45倍 | 1.70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 |
| ＫＶＫ | 176,000円 | +2.4% | -2.3% | 3.98% | 7.41倍 | 0.52倍 |
|
給水栓専業首位メーカー。パナソニック系住宅設備会社が主納入先。中国とフィリピンに工場 |
| 大豊工業 | 48,400円 | +0.4% | -81.5% | 4.13% | - | 0.20倍 |
|
トヨタ系中堅。滑り軸受け（メタル）、ダイカスト製品、金型が３本柱。７割弱がトヨタＧ向け |
| ツバキナカシマ | 33,500円 | -5.8% | - | 0.00% | - | 0.21倍 |
|
ベアリング用の精密鋼球・ローラーが主力。ボールネジも。ＭＥＢＯで非上場化も１５年再上場 |
| ＡＣＳＬ | 89,700円 | +92.5% | - | 0.00% | 446.26倍 | 147.29倍 |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
市場注目の銘柄
チャート関連のコラム
