ＭＡＲＵＷＡ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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 44,500 | 45,460 | 44,370 | 44,440 | ±0 | ±0% | 85,500 |
| 2024/11/20 | 45,350 | 46,300 | 44,440 | 44,440 | -960 | -2.1% | 118,100 |
| 2024/11/19 | 45,000 | 45,690 | 44,820 | 45,400 | +40 | +0.1% | 85,400 |
| 2024/11/18 | 45,200 | 46,390 | 44,830 | 45,360 | -1,890 | -4% | 165,200 |
| 2024/11/15 | 48,670 | 49,440 | 46,800 | 47,250 | -980 | -2% | 149,300 |
| 2024/11/14 | 48,210 | 48,840 | 47,840 | 48,230 | +20 | ±0% | 84,600 |
| 2024/11/13 | 48,390 | 48,480 | 47,540 | 48,210 | -80 | -0.2% | 64,500 |
| 2024/11/12 | 47,750 | 48,660 | 47,150 | 48,290 | +190 | +0.4% | 138,400 |
| 2024/11/11 | 47,260 | 48,430 | 46,900 | 48,100 | +1,540 | +3.3% | 146,600 |
| 2024/11/08 | 46,860 | 47,200 | 45,400 | 46,560 | -120 | -0.3% | 118,400 |
| 2024/11/07 | 47,700 | 47,700 | 45,970 | 46,680 | -320 | -0.7% | 167,300 |
| 2024/11/06 | 45,000 | 47,230 | 44,820 | 47,000 | +3,480 | +8% | 226,800 |
| 2024/11/05 | 43,900 | 44,850 | 43,470 | 43,520 | +880 | +2.1% | 126,100 |
| 2024/11/01 | 42,290 | 43,570 | 41,740 | 42,640 | -350 | -0.8% | 142,500 |
| 2024/10/31 | 42,010 | 43,030 | 41,700 | 42,990 | -210 | -0.5% | 127,800 |
| 2024/10/30 | 43,050 | 43,950 | 42,500 | 43,200 | +1,550 | +3.7% | 278,400 |
| 2024/10/29 | 38,850 | 42,300 | 37,500 | 41,650 | +2,350 | +6% | 370,800 |
| 2024/10/28 | 38,300 | 39,500 | 38,300 | 39,300 | +900 | +2.3% | 71,800 |
| 2024/10/25 | 39,750 | 39,800 | 38,400 | 38,400 | -1,300 | -3.3% | 60,200 |
| 2024/10/24 | 39,500 | 40,850 | 39,150 | 39,700 | -350 | -0.9% | 65,900 |
| 2024/10/23 | 40,550 | 40,800 | 40,050 | 40,050 | -550 | -1.4% | 46,300 |
| 2024/10/22 | 41,650 | 41,850 | 40,600 | 40,600 | -1,250 | -3% | 55,500 |
| 2024/10/21 | 40,750 | 42,100 | 40,750 | 41,850 | +1,000 | +2.4% | 50,600 |
| 2024/10/18 | 40,950 | 41,400 | 40,100 | 40,850 | -350 | -0.8% | 62,200 |
| 2024/10/17 | 41,800 | 41,950 | 40,800 | 41,200 | -900 | -2.1% | 68,600 |
| 2024/10/16 | 41,900 | 42,350 | 41,050 | 42,100 | -1,450 | -3.3% | 72,100 |
| 2024/10/15 | 44,000 | 44,550 | 43,300 | 43,550 | +600 | +1.4% | 79,400 |
| 2024/10/11 | 42,350 | 43,550 | 41,700 | 42,950 | +650 | +1.5% | 45,200 |
| 2024/10/10 | 43,600 | 43,650 | 41,750 | 42,300 | -650 | -1.5% | 59,700 |
| 2024/10/09 | 42,550 | 43,500 | 42,450 | 42,950 | +500 | +1.2% | 51,500 |
| 2024/10/08 | 42,000 | 42,450 | 41,650 | 42,450 | +450 | +1.1% | 58,700 |
| 2024/10/07 | 42,800 | 43,150 | 42,000 | 42,000 | -150 | -0.4% | 47,800 |
| 2024/10/04 | 41,650 | 42,600 | 41,550 | 42,150 | +350 | +0.8% | 55,000 |
| 2024/10/03 | 43,250 | 43,400 | 41,750 | 41,800 | -50 | -0.1% | 63,700 |
| 2024/10/02 | 42,650 | 42,900 | 41,800 | 41,850 | -1,450 | -3.3% | 64,400 |
| 2024/10/01 | 41,950 | 43,950 | 41,950 | 43,300 | +1,350 | +3.2% | 90,500 |
| 2024/09/30 | 41,900 | 42,700 | 41,400 | 41,950 | -1,000 | -2.3% | 78,600 |
| 2024/09/27 | 43,800 | 44,400 | 42,300 | 42,950 | +200 | +0.5% | 120,600 |
| 2024/09/26 | 40,950 | 42,950 | 40,950 | 42,750 | +2,900 | +7.3% | 112,300 |
| 2024/09/25 | 39,650 | 40,200 | 39,550 | 39,850 | -100 | -0.3% | 57,700 |
| 2024/09/24 | 39,750 | 40,150 | 38,900 | 39,950 | +900 | +2.3% | 72,200 |
| 2024/09/20 | 38,150 | 39,800 | 38,000 | 39,050 | +2,050 | +5.5% | 100,500 |
| 2024/09/19 | 37,400 | 37,550 | 36,600 | 37,000 | +800 | +2.2% | 46,800 |
| 2024/09/18 | 37,000 | 37,300 | 36,050 | 36,200 | +100 | +0.3% | 60,200 |
| 2024/09/17 | 37,750 | 37,950 | 35,550 | 36,100 | -1,650 | -4.4% | 65,400 |
| 2024/09/13 | 37,400 | 38,150 | 36,950 | 37,750 | +100 | +0.3% | 57,000 |
| 2024/09/12 | 37,100 | 37,800 | 36,800 | 37,650 | +3,000 | +8.7% | 117,200 |
| 2024/09/11 | 35,000 | 35,550 | 34,150 | 34,650 | -550 | -1.6% | 54,900 |
| 2024/09/10 | 35,000 | 35,600 | 34,200 | 35,200 | +500 | +1.4% | 58,400 |
| 2024/09/09 | 32,950 | 35,100 | 32,500 | 34,700 | -350 | -1% | 76,500 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「ＭＡＲＵＷＡ」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 |
|---|---|---|---|---|---|---|---|---|
| ＭＡＲＵＷＡ | 4,444,000円 | +14.2% | +8.9% | 0.21% | 34.06倍 | 4.65倍 |
|
回路・機構部品大手。省エネ、通信関連等向けセラミック基板で世界首位級。子会社で高級照明も |
| ＴＯＴＯ | 404,200円 | +4.0% | -6.8% | 2.47% | 19.05倍 | 1.29倍 |
|
衛生陶器シェア６割、温水洗浄便座「ウォシュレット」で存在感。リフォームと海外開拓に重点 |
| ガイシ | 199,200円 | +7.1% | +17.4% | 3.01% | 11.04倍 | 0.85倍 |
|
セラミックス技術で排ガス用ハニカムや半導体装置用等展開。祖業のガイシも。森村グループ |
| 太平洋セメ | 356,600円 | +3.2% | +27.8% | 2.24% | 7.30倍 | 0.65倍 |
|
セメント首位。米国、アジア展開。骨材、建材等多角化。石炭灰、汚泥、産廃等の再利用も収益源 |
| ニチアス | 588,300円 | +1.5% | +9.0% | 1.84% | 13.19倍 | 1.83倍 |
|
耐熱技術生かし、プラント向け工事のほか、環境関連など工業製品、自動車部品製造・販売も |
市場注目の銘柄
チャート関連のコラム
