7834 マルマン

株価チャート

株価

6/18

前日 (6/15)
190
始値
191
高値
192
安値
189
終値 +0.53%
191
出来高 -66.16%
57,800

乖離率

株価(5日)
移動平均値
+2.14%
187
株価(25日)
移動平均値
+2.69%
186
出来高(5日)
移動平均値
-26.91%
79,080

2018/01/23~2018/06/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2018
06/18191192189191+0.53%57,80032億9058万+2.69%-1.97
06/15185192184190+3.26%170,80032億7335万+2.15%-1.95
06/141841851841840%41,10031億6998万-1.6%-1.89
06/13187188184184-1.08%76,70031億6998万-1.6%-1.89
06/121861871841860%49,00032億444万-1.06%-1.91
06/11186203184186+1.64%633,40032億444万-1.06%-1.91
06/081841851831830%6,40031億5276万-3.17%-1.88
06/071831881821830%64,70031億5276万-3.17%-1.88
06/06183184182183-0.54%16,50031億5276万-3.68%-1.88
06/05184185183184-0.54%20,60031億6998万-3.66%-1.89
06/04188188184185-1.07%29,40031億8721万-3.14%-1.9
06/01184187184187+1.08%25,60032億2167万-2.6%-1.92
05/311851861831850%22,90031億8721万-3.65%-1.9
05/30185186184185-0.54%20,30031億8721万-3.65%-1.9
05/291861861851860%10,80032億444万-3.63%-1.91
05/28188189185186-1.06%10,50032億444万-3.63%-1.91
05/25188188187188-0.53%5,20032億3890万-2.59%-1.93
05/241901901861890%42,20032億5612万-2.07%-1.94
05/23188190187189-1.05%18,80032億5612万-2.07%-1.94
05/22188192188191+2.14%55,80032億9058万-1.04%-1.97
05/21186187185187+0.54%31,80032億2167万-3.11%-1.92
05/18185186184186+1.09%11,90032億444万-4.12%-1.91
05/17186188183184-1.08%64,00031億6998万-5.15%-1.89
05/16191191184186-2.11%67,50032億444万-4.12%-1.91
05/15190190180190-1.55%150,10032億7335万-2.56%-1.95
05/141921951921930%28,70033億2504万-1.03%-1.99
05/11195195193193-1.03%54,50033億2504万-1.03%-1.99
05/10200200195195-2.5%82,90033億5949万-0.51%-2.01
05/09201201198200-0.99%37,20034億4564万+2.04%-2.06
05/08200203199202+1.51%66,30034億8009万+3.06%-2.08
05/07198200197199+0.51%28,60034億2841万+1.02%-2.05
05/02196199196198+0.51%31,70034億1118万+0.51%-2.04
05/01199202197197-1.99%38,00033億9395万-0.51%-2.03
04/27201204198201-0.99%69,10034億6286万+0.5%-2.07
04/26196204196203+3.57%137,80034億9732万+0.5%-2.09
04/25194199193196+1.03%111,90033億7672万-3.92%-2.02
04/24192196192194+1.04%75,80033億4227万-5.83%-2
04/231911941911920%31,90033億781万-7.69%-1.98
04/201901951901920%125,00033億781万-8.13%-1.98
04/191931931911920%33,90033億781万-9%-1.98
04/18189193189192+1.05%35,80033億781万-9.86%-1.98
04/17190191188190-0.52%75,70032億7335万-11.63%-1.95
04/16192192190191+0.53%47,00032億9058万-11.98%-1.97
04/13193193190190-1.04%102,60032億7335万-13.24%-1.95
04/12194194190192-1.03%133,50033億781万-13.12%-1.98
04/111951961931940%88,10033億4227万-13.39%-2
04/10195195192194+0.52%71,80033億4227万-14.16%-2
04/091941951931930%106,20033億2504万-15.35%-1.99
04/06198205193193-1.53%270,10033億2504万-16.09%-1.99
04/05202204194196-2.97%374,30033億7672万-15.52%-2.02
04/04209214200202-3.35%322,50034億8009万-13.68%-2.08
04/03199238199209+6.63%2,590,60036億69万-11.44%-2.15
04/02193199192196-5.77%979,60033億7672万-17.65%-2.02
03/30212214206208-2.8%50,30035億8346万-13.33%-2.14
03/29213215208214+1.42%77,20036億8683万-11.57%-2.2
03/28227227211211-6.64%93,60036億3515万-13.17%-2.17
03/27244244226226-7.38%70,40038億9357万-7.38%-2.33
03/26243245239244+0.41%432,10042億368万-0.41%-2.51
03/23244246243243-1.22%95,00041億8645万-0.82%-2.5
03/22243247243246+0.41%114,60042億3813万+0.41%-2.53
03/20244246241245+0.41%130,00042億2090万+0.41%-2.52
03/19239244236244+3.39%292,50042億368万+0.83%-2.51
03/162362382362360%173,70040億6585万-1.67%-2.43
03/15238239236236-1.26%199,20040億6585万-1.26%-2.43
03/14243243238239-1.65%328,30041億1754万+0.84%-2.46
03/132432452422430%68,00041億8645万+2.97%-2.5
03/12245245242243-0.82%149,00041億8645万+3.4%-2.5
03/092462472442450%114,70042億2090万+5.15%-2.52
03/08245246244245+0.41%103,40042億2090万+5.6%-2.52
03/07246246244244-0.81%134,20042億368万+5.63%-2.51
03/06246247244246+0.41%140,80042億3813万+6.96%-2.53
03/05249250245245-2%282,40042億2090万+6.99%-2.52
03/022502512492500%194,40043億705万+9.65%-2.57
03/012502512492500%160,20043億705万+10.13%-2.57
02/28250251248250+0.4%203,20043億705万+10.62%-2.57
02/272482502482490%136,50042億8982万+10.67%-2.56
02/262502502482490%182,20042億8982万+11.16%-2.56
02/23248249247249+0.81%170,80042億8982万+11.16%-2.56
02/22246249246247+0.41%180,50042億5536万+10.76%-2.54
02/21250250245246-2.38%384,60042億3813万+10.81%-2.53
02/20246252245252+2.86%436,00043億4150万+14.03%-2.59
02/192452472442450%510,50042億2090万+11.36%-2.52
02/16262263245245-1.21%1,942,40042億2090万+11.87%-2.52
02/15248248248248+25.25%157,20042億7259万+13.76%-2.55
02/14201205198198-1.49%93,00034億1118万-8.76%-2.04
02/13205206200201-1.47%98,40034億6286万-7.37%-2.07
02/092002041982040%139,90035億1455万-5.99%-2.1
02/08200206200204+2.51%109,70035億1455万-5.99%-2.1
02/072052081991990%164,40034億2841万-7.87%-2.05
02/06202204195199-5.24%468,50034億2841万-7.87%-2.05
02/05213215208210-2.78%213,60036億1792万-3.23%-2.16
02/02218218215216-0.92%48,50037億2129万0%-2.22
02/01215219214218+1.87%85,30037億5574万+1.4%-2.24
01/31218220214214-1.83%80,50036億8683万-0.47%-2.2
01/30219219211218-0.91%328,50037億5574万+1.87%-2.24
01/29225227220220-1.79%161,60037億9020万+3.29%-2.26
01/262242272212240%245,10038億5911万+5.16%-2.3
01/252252282242240%98,60038億5911万+5.66%-2.3
01/24224231224224-0.88%189,00038億5911万+6.16%-2.3
01/23228229223226-1.74%275,30038億9357万+7.11%-2.33

年初来

株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
20051,177
7/22
861
8/8
2,262,900
7/21
--+12.08%
12/28
-5.77%
8/24
20061,230
1/11
546
11/22
139,100
6/2
--+13.66%
1/10
-24.83%
6/2
2007828
2/7
359
11/20
172,700
2/20
--+12.96%
12/19
-25%
11/15
2008650
5/21
215
11/25
126,900
12/15
--+12.52%
5/23
-42.48%
10/8
2009251
1/5
110
11/20
591,500
12/4
--+13.85%
12/3
-37.33%
2/23
2010353
9/8
119
1/4
750,400
2/5
--+34.38%
2/4
-16.03%
10/20
2011329
7/28
130
3/16
806,700
7/27
34億9562万13億8125万+53.8%
7/27
-30.63%
3/16
2012280
4/4
153
1/6

1/5

他2件
1,197,100
4/4
29億7500万16億2562万+27.27%
4/6
-19.14%
5/14
2013220
4/26
152
12/25
89,800
4/18
26億9042万18億5883万+12.04%
4/25
-11.98%
6/7
2014239
10/2
115
8/21

8/13

他3件
7,681,100
10/1
29億2277万14億635万+55.65%
10/1
-13.86%
2/17
2015341
5/26
121
8/25
12,177,200
4/7
41億7015万14億7973万+84.24%
4/7
-30.93%
8/24
2016330
12/2
110
6/28
21,504,500
12/1
51億4169万13億4790万+67.91%
12/1
-18.79%
2/12
2017292
7/12
161
4/17
7,332,200
7/10
50億3063万27億2638万+34.16%
7/10
-16.33%
9/5
2018263
2/16
180
5/15
2,590,600
4/3
45億3101万31億107万+14.9%
1/18
-17.65%
4/2
最新191
2018/6/18
57,80032億9058万+2.69%
186

年間値上がり率

2006/12/29~2005/12/30
-41%(0.59倍)
2007/12/28~2006/12/29
-22%(0.78倍)
2008/12/30~2007/12/28
-53%(0.47倍)
2009/12/30~2008/12/30
-49%(0.51倍)
2010/12/30~2009/12/30
94%(1.94倍)
2011/12/30~2010/12/30
-36%(0.64倍)
2012/12/28~2011/12/30
16%(1.16倍)
2013/12/30~2012/12/28
-11%(0.89倍)
2014/12/30~2013/12/30
-11%(0.89倍)
2015/12/30~2014/12/30
21%(1.21倍)
2016/12/30~2015/12/30
26%(1.26倍)
2017/12/29~2016/12/30
-7%(0.93倍)
2018/06/18~2017/12/29
-4%(0.96倍)
過去安値
110円(2016/06/28)
74%(1.74倍)
191円(6/18)