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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 35,250 | 35,450 | 34,400 | 35,050 | -300 | -0.8% | 52,800 |
| 2024/09/05 | 35,750 | 37,050 | 35,100 | 35,350 | -950 | -2.6% | 81,800 |
| 2024/09/04 | 38,000 | 38,500 | 36,200 | 36,300 | -3,550 | -8.9% | 117,100 |
| 2024/09/03 | 39,300 | 40,200 | 38,850 | 39,850 | +750 | +1.9% | 51,100 |
| 2024/09/02 | 39,800 | 40,000 | 38,550 | 39,100 | +450 | +1.2% | 48,600 |
| 2024/08/30 | 37,950 | 39,700 | 37,950 | 38,650 | +1,400 | +3.8% | 126,700 |
| 2024/08/29 | 36,550 | 37,450 | 36,550 | 37,250 | -650 | -1.7% | 57,800 |
| 2024/08/28 | 37,300 | 38,050 | 37,050 | 37,900 | +600 | +1.6% | 54,800 |
| 2024/08/27 | 37,500 | 37,700 | 36,850 | 37,300 | -400 | -1.1% | 62,100 |
| 2024/08/26 | 40,250 | 40,250 | 37,350 | 37,700 | -2,600 | -6.5% | 90,100 |
| 2024/08/23 | 39,500 | 40,300 | 38,850 | 40,300 | +650 | +1.6% | 73,900 |
| 2024/08/22 | 40,700 | 40,950 | 39,300 | 39,650 | -1,050 | -2.6% | 54,000 |
| 2024/08/21 | 40,300 | 40,800 | 39,900 | 40,700 | -300 | -0.7% | 58,300 |
| 2024/08/20 | 41,550 | 41,800 | 40,650 | 41,000 | +600 | +1.5% | 64,300 |
| 2024/08/19 | 41,500 | 41,650 | 40,250 | 40,400 | -1,300 | -3.1% | 55,800 |
| 2024/08/16 | 39,800 | 41,700 | 39,600 | 41,700 | +3,000 | +7.8% | 127,100 |
| 2024/08/15 | 39,050 | 39,500 | 38,500 | 38,700 | -100 | -0.3% | 52,300 |
| 2024/08/14 | 38,350 | 38,900 | 37,550 | 38,800 | +1,450 | +3.9% | 62,300 |
| 2024/08/13 | 37,400 | 38,300 | 36,800 | 37,350 | +1,050 | +2.9% | 66,500 |
| 2024/08/09 | 36,900 | 38,150 | 35,500 | 36,300 | +800 | +2.3% | 85,100 |
| 2024/08/08 | 35,200 | 36,400 | 34,950 | 35,500 | +100 | +0.3% | 94,400 |
| 2024/08/07 | 33,600 | 36,600 | 33,000 | 35,400 | +1,150 | +3.4% | 127,200 |
| 2024/08/06 | 33,750 | 37,000 | 33,050 | 34,250 | +4,150 | +13.8% | 189,500 |
| 2024/08/05 | 33,000 | 33,800 | 28,910 | 30,100 | -5,700 | -15.9% | 213,400 |
| 2024/08/02 | 38,800 | 38,900 | 35,450 | 35,800 | -5,000 | -12.3% | 150,000 |
| 2024/08/01 | 40,750 | 41,250 | 38,650 | 40,800 | +200 | +0.5% | 125,800 |
| 2024/07/31 | 39,150 | 40,600 | 38,450 | 40,600 | +1,100 | +2.8% | 88,800 |
| 2024/07/30 | 41,200 | 41,200 | 37,350 | 39,500 | -1,000 | -2.5% | 238,900 |
| 2024/07/29 | 35,200 | 40,600 | 35,100 | 40,500 | +5,750 | +16.5% | 318,300 |
| 2024/07/26 | 35,200 | 35,700 | 34,750 | 34,750 | -600 | -1.7% | 64,900 |
| 2024/07/25 | 36,500 | 36,500 | 35,000 | 35,350 | -2,300 | -6.1% | 84,500 |
| 2024/07/24 | 38,000 | 38,650 | 37,650 | 37,650 | -450 | -1.2% | 59,900 |
| 2024/07/23 | 39,650 | 39,650 | 37,500 | 38,100 | +1,250 | +3.4% | 133,700 |
| 2024/07/22 | 37,350 | 37,650 | 36,700 | 36,850 | -850 | -2.3% | 54,600 |
| 2024/07/19 | 37,500 | 38,750 | 37,500 | 37,700 | -50 | -0.1% | 60,200 |
| 2024/07/18 | 37,600 | 38,000 | 37,000 | 37,750 | -1,950 | -4.9% | 110,700 |
| 2024/07/17 | 41,550 | 41,800 | 39,500 | 39,700 | -1,300 | -3.2% | 60,500 |
| 2024/07/16 | 40,050 | 41,150 | 40,050 | 41,000 | +900 | +2.2% | 52,900 |
| 2024/07/12 | 40,800 | 41,300 | 39,850 | 40,100 | -850 | -2.1% | 46,900 |
| 2024/07/11 | 41,000 | 41,250 | 40,400 | 40,950 | +250 | +0.6% | 47,900 |
| 2024/07/10 | 40,850 | 41,600 | 40,300 | 40,700 | +100 | +0.2% | 68,500 |
| 2024/07/09 | 39,650 | 40,600 | 39,650 | 40,600 | +950 | +2.4% | 48,400 |
| 2024/07/08 | 40,050 | 40,350 | 39,600 | 39,650 | -600 | -1.5% | 38,300 |
| 2024/07/05 | 39,900 | 40,950 | 39,750 | 40,250 | +150 | +0.4% | 70,900 |
| 2024/07/04 | 39,900 | 40,400 | 39,700 | 40,100 | +100 | +0.3% | 56,200 |
| 2024/07/03 | 38,600 | 41,450 | 38,600 | 40,000 | +1,700 | +4.4% | 142,100 |
| 2024/07/02 | 37,850 | 38,300 | 37,650 | 38,300 | +500 | +1.3% | 37,300 |
| 2024/07/01 | 38,100 | 38,450 | 37,700 | 37,800 | -650 | -1.7% | 36,900 |
| 2024/06/28 | 39,250 | 39,500 | 38,450 | 38,450 | -400 | -1% | 46,400 |
| 2024/06/27 | 38,650 | 39,400 | 38,200 | 38,850 | -450 | -1.1% | 51,200 |
51～
100
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
