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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 27,200 | 27,200 | 25,920 | 26,750 | +4,225 | +18.8% | 258,300 |
| 2025/04/09 | 23,335 | 23,400 | 21,890 | 22,525 | -1,810 | -7.4% | 218,200 |
| 2025/04/08 | 24,580 | 25,180 | 24,065 | 24,335 | +2,385 | +10.9% | 229,100 |
| 2025/04/07 | 21,095 | 22,675 | 21,095 | 21,950 | -4,145 | -15.9% | 689,900 |
| 2025/04/04 | 26,690 | 26,880 | 25,360 | 26,095 | -2,595 | -9% | 235,400 |
| 2025/04/03 | 28,800 | 29,630 | 28,250 | 28,690 | -1,810 | -5.9% | 130,400 |
| 2025/04/02 | 30,000 | 30,650 | 29,665 | 30,500 | +615 | +2.1% | 112,300 |
| 2025/04/01 | 30,470 | 30,600 | 29,850 | 29,885 | -435 | -1.4% | 82,700 |
| 2025/03/31 | 30,200 | 30,550 | 29,900 | 30,320 | -1,150 | -3.7% | 122,300 |
| 2025/03/28 | 31,590 | 31,940 | 31,100 | 31,470 | -400 | -1.3% | 74,200 |
| 2025/03/27 | 31,520 | 31,950 | 31,230 | 31,870 | -780 | -2.4% | 96,800 |
| 2025/03/26 | 32,740 | 32,900 | 32,310 | 32,650 | -30 | -0.1% | 61,900 |
| 2025/03/25 | 32,750 | 33,290 | 32,530 | 32,680 | +910 | +2.9% | 102,000 |
| 2025/03/24 | 32,450 | 32,740 | 31,770 | 31,770 | -1,140 | -3.5% | 104,400 |
| 2025/03/21 | 31,650 | 33,200 | 31,330 | 32,910 | +1,770 | +5.7% | 175,300 |
| 2025/03/19 | 32,040 | 32,180 | 30,910 | 31,140 | -1,710 | -5.2% | 271,600 |
| 2025/03/18 | 32,970 | 33,380 | 32,800 | 32,850 | +420 | +1.3% | 73,000 |
| 2025/03/17 | 32,900 | 32,970 | 32,380 | 32,430 | +160 | +0.5% | 69,300 |
| 2025/03/14 | 31,800 | 32,400 | 31,800 | 32,270 | +50 | +0.2% | 75,800 |
| 2025/03/13 | 32,770 | 33,500 | 32,120 | 32,220 | +150 | +0.5% | 130,400 |
| 2025/03/12 | 32,000 | 33,330 | 31,910 | 32,070 | +270 | +0.8% | 130,700 |
| 2025/03/11 | 29,910 | 31,800 | 29,850 | 31,800 | +490 | +1.6% | 101,400 |
| 2025/03/10 | 31,300 | 31,600 | 31,090 | 31,310 | +90 | +0.3% | 63,500 |
| 2025/03/07 | 30,770 | 31,330 | 30,560 | 31,220 | -590 | -1.9% | 145,400 |
| 2025/03/06 | 32,890 | 33,000 | 31,810 | 31,810 | -1,080 | -3.3% | 135,100 |
| 2025/03/05 | 31,720 | 33,260 | 31,460 | 32,890 | +1,480 | +4.7% | 217,900 |
| 2025/03/04 | 31,620 | 31,760 | 30,720 | 31,410 | -1,900 | -5.7% | 221,100 |
| 2025/03/03 | 33,440 | 33,560 | 32,860 | 33,310 | -40 | -0.1% | 143,200 |
| 2025/02/28 | 34,000 | 34,040 | 32,400 | 33,350 | -1,780 | -5.1% | 251,600 |
| 2025/02/27 | 35,500 | 35,990 | 35,020 | 35,130 | +130 | +0.4% | 126,900 |
| 2025/02/26 | 34,520 | 35,230 | 34,370 | 35,000 | +90 | +0.3% | 163,800 |
| 2025/02/25 | 35,450 | 35,770 | 34,830 | 34,910 | -1,630 | -4.5% | 193,200 |
| 2025/02/21 | 36,810 | 36,810 | 35,910 | 36,540 | -480 | -1.3% | 180,800 |
| 2025/02/20 | 37,900 | 38,080 | 36,940 | 37,020 | -1,540 | -4% | 128,200 |
| 2025/02/19 | 38,630 | 39,290 | 38,390 | 38,560 | -70 | -0.2% | 82,300 |
| 2025/02/18 | 39,600 | 39,610 | 38,430 | 38,630 | -1,070 | -2.7% | 102,200 |
| 2025/02/17 | 40,280 | 40,450 | 39,610 | 39,700 | -850 | -2.1% | 98,800 |
| 2025/02/14 | 40,630 | 42,000 | 40,400 | 40,550 | +320 | +0.8% | 260,600 |
| 2025/02/13 | 40,550 | 40,890 | 40,160 | 40,230 | +140 | +0.3% | 159,300 |
| 2025/02/12 | 37,000 | 40,340 | 37,000 | 40,090 | +3,280 | +8.9% | 326,200 |
| 2025/02/10 | 36,900 | 37,360 | 36,570 | 36,810 | -390 | -1% | 127,500 |
| 2025/02/07 | 37,570 | 37,650 | 36,900 | 37,200 | -350 | -0.9% | 134,400 |
| 2025/02/06 | 37,950 | 38,500 | 36,930 | 37,550 | -50 | -0.1% | 171,900 |
| 2025/02/05 | 38,000 | 38,180 | 37,520 | 37,600 | -100 | -0.3% | 107,300 |
| 2025/02/04 | 38,070 | 39,030 | 37,470 | 37,700 | +130 | +0.3% | 200,100 |
| 2025/02/03 | 38,550 | 38,800 | 37,430 | 37,570 | -750 | -2% | 238,100 |
| 2025/01/31 | 39,210 | 39,210 | 37,750 | 38,320 | -500 | -1.3% | 264,400 |
| 2025/01/30 | 39,290 | 40,290 | 38,550 | 38,820 | -2,080 | -5.1% | 321,100 |
| 2025/01/29 | 42,990 | 43,240 | 39,320 | 40,900 | -910 | -2.2% | 433,200 |
| 2025/01/28 | 40,430 | 42,460 | 39,750 | 41,810 | -3,520 | -7.8% | 314,800 |
1～
50
件表示中 / 3677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 | 2,675,000円 | +17.1% | +8.9% | 0.35% | 20.50倍 | 2.79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 |
| ガイシ | 172,500円 | +7.1% | +17.4% | 3.48% | 9.54倍 | 0.73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 | 384,600円 | +3.2% | +27.8% | 2.08% | 7.66倍 | 0.68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 | 460,500円 | +1.5% | +9.0% | 2.35% | 10.11倍 | 1.40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 |
| 日電硝 | 321,300円 | +3.6% | +61.1% | 4.51% | 16.99倍 | 0.53倍 |
|
ＦＰＤ用ガラスと自動車用ガラス繊維の２本柱。韓国、台湾、中国の液晶パネル企業が主顧客 |
市場注目の銘柄
チャート関連のコラム
