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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 5,760 | 6,000 | 5,710 | 6,000 | +140 | +2.4% | 79,900 |
| 2019/07/29 | 5,830 | 5,890 | 5,780 | 5,860 | +10 | +0.2% | 82,200 |
| 2019/07/26 | 5,920 | 5,920 | 5,790 | 5,850 | -120 | -2% | 95,000 |
| 2019/07/25 | 5,950 | 6,000 | 5,880 | 5,970 | ±0 | ±0% | 68,800 |
| 2019/07/24 | 5,940 | 6,030 | 5,870 | 5,970 | +30 | +0.5% | 75,400 |
| 2019/07/23 | 5,860 | 6,030 | 5,860 | 5,940 | +160 | +2.8% | 88,800 |
| 2019/07/22 | 5,640 | 5,880 | 5,640 | 5,780 | +80 | +1.4% | 77,800 |
| 2019/07/19 | 5,580 | 5,720 | 5,560 | 5,700 | +180 | +3.3% | 62,800 |
| 2019/07/18 | 5,580 | 5,650 | 5,510 | 5,520 | -140 | -2.5% | 61,700 |
| 2019/07/17 | 5,670 | 5,790 | 5,590 | 5,660 | +20 | +0.4% | 86,000 |
| 2019/07/16 | 5,600 | 5,670 | 5,560 | 5,640 | +100 | +1.8% | 138,600 |
| 2019/07/12 | 5,560 | 5,630 | 5,470 | 5,540 | -220 | -3.8% | 135,600 |
| 2019/07/11 | 5,690 | 5,780 | 5,620 | 5,760 | +70 | +1.2% | 43,500 |
| 2019/07/10 | 5,720 | 5,760 | 5,670 | 5,690 | -60 | -1% | 45,800 |
| 2019/07/09 | 5,800 | 5,850 | 5,690 | 5,750 | -140 | -2.4% | 87,900 |
| 2019/07/08 | 5,990 | 6,040 | 5,850 | 5,890 | -70 | -1.2% | 61,700 |
| 2019/07/05 | 5,900 | 5,970 | 5,820 | 5,960 | +90 | +1.5% | 78,100 |
| 2019/07/04 | 5,900 | 5,970 | 5,830 | 5,870 | +10 | +0.2% | 96,900 |
| 2019/07/03 | 6,160 | 6,160 | 5,820 | 5,860 | -380 | -6.1% | 170,800 |
| 2019/07/02 | 6,120 | 6,250 | 6,100 | 6,240 | +80 | +1.3% | 155,100 |
| 2019/07/01 | 6,150 | 6,250 | 6,090 | 6,160 | +270 | +4.6% | 213,500 |
| 2019/06/28 | 5,850 | 5,950 | 5,790 | 5,890 | -60 | -1% | 159,400 |
| 2019/06/27 | 5,550 | 6,000 | 5,550 | 5,950 | +490 | +9% | 252,500 |
| 2019/06/26 | 5,340 | 5,540 | 5,340 | 5,460 | +90 | +1.7% | 82,000 |
| 2019/06/25 | 5,390 | 5,460 | 5,320 | 5,370 | +60 | +1.1% | 84,500 |
| 2019/06/24 | 5,380 | 5,390 | 5,250 | 5,310 | -140 | -2.6% | 102,400 |
| 2019/06/21 | 5,310 | 5,470 | 5,280 | 5,450 | +160 | +3% | 159,000 |
| 2019/06/20 | 5,350 | 5,400 | 5,190 | 5,290 | -80 | -1.5% | 117,700 |
| 2019/06/19 | 5,170 | 5,390 | 5,160 | 5,370 | +405 | +8.2% | 237,600 |
| 2019/06/18 | 4,935 | 5,040 | 4,865 | 4,965 | +65 | +1.3% | 88,100 |
| 2019/06/17 | 5,130 | 5,130 | 4,885 | 4,900 | -300 | -5.8% | 147,400 |
| 2019/06/14 | 5,200 | 5,250 | 5,170 | 5,200 | +50 | +1% | 71,600 |
| 2019/06/13 | 5,200 | 5,250 | 5,080 | 5,150 | -90 | -1.7% | 79,700 |
| 2019/06/12 | 5,320 | 5,410 | 5,240 | 5,240 | -40 | -0.8% | 74,800 |
| 2019/06/11 | 5,310 | 5,350 | 5,280 | 5,280 | -10 | -0.2% | 58,700 |
| 2019/06/10 | 5,300 | 5,350 | 5,190 | 5,290 | +190 | +3.7% | 75,300 |
| 2019/06/07 | 5,050 | 5,160 | 5,040 | 5,100 | +50 | +1% | 59,500 |
| 2019/06/06 | 5,240 | 5,280 | 5,050 | 5,050 | -160 | -3.1% | 78,800 |
| 2019/06/05 | 5,170 | 5,260 | 5,110 | 5,210 | +225 | +4.5% | 115,000 |
| 2019/06/04 | 4,800 | 5,040 | 4,800 | 4,985 | +290 | +6.2% | 109,000 |
| 2019/06/03 | 4,910 | 4,915 | 4,680 | 4,695 | -325 | -6.5% | 96,200 |
| 2019/05/31 | 5,070 | 5,170 | 5,020 | 5,020 | -30 | -0.6% | 123,900 |
| 2019/05/30 | 4,815 | 5,090 | 4,815 | 5,050 | +170 | +3.5% | 113,400 |
| 2019/05/29 | 4,900 | 4,940 | 4,815 | 4,880 | -50 | -1% | 83,000 |
| 2019/05/28 | 4,690 | 4,950 | 4,690 | 4,930 | +225 | +4.8% | 129,400 |
| 2019/05/27 | 4,670 | 4,720 | 4,600 | 4,705 | +105 | +2.3% | 61,800 |
| 2019/05/24 | 4,515 | 4,680 | 4,480 | 4,600 | -35 | -0.8% | 118,400 |
| 2019/05/23 | 4,690 | 4,695 | 4,635 | 4,635 | -115 | -2.4% | 127,700 |
| 2019/05/22 | 4,700 | 4,830 | 4,695 | 4,750 | +105 | +2.3% | 97,400 |
| 2019/05/21 | 4,635 | 4,650 | 4,410 | 4,645 | -155 | -3.2% | 314,800 |
1401～
1450
件表示中 / 3686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 | 2,599,000円 | +17.1% | +8.9% | 0.36% | 19.92倍 | 2.72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 |
| 太平洋セメ | 384,400円 | +3.2% | +27.8% | 2.08% | 7.65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 | 476,500円 | +1.5% | +9.0% | 2.27% | 10.46倍 | 1.45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 | 319,600円 | +3.6% | +61.1% | 4.54% | 16.90倍 | 0.52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 |
| 東海カーボ | 87,600円 | -2.6% | -2.6% | 3.42% | 17.00倍 | 0.65倍 |
|
炭素製品大手。タイヤ用カーボン素材や電炉用電極、半導体用素材も。子会社でカソード事業 |
市場注目の銘柄
チャート関連のコラム
