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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 4,500 | 4,525 | 4,485 | 4,505 | +5 | +0.1% | 30,700 |
| 2017/07/10 | 4,535 | 4,535 | 4,490 | 4,500 | +5 | +0.1% | 32,600 |
| 2017/07/07 | 4,475 | 4,580 | 4,455 | 4,495 | +20 | +0.4% | 72,000 |
| 2017/07/06 | 4,500 | 4,545 | 4,455 | 4,475 | -55 | -1.2% | 48,300 |
| 2017/07/05 | 4,465 | 4,540 | 4,440 | 4,530 | +15 | +0.3% | 53,400 |
| 2017/07/04 | 4,550 | 4,585 | 4,500 | 4,515 | -80 | -1.7% | 67,200 |
| 2017/07/03 | 4,645 | 4,710 | 4,590 | 4,595 | -50 | -1.1% | 72,700 |
| 2017/06/30 | 4,560 | 4,660 | 4,500 | 4,645 | +25 | +0.5% | 108,900 |
| 2017/06/29 | 4,565 | 4,625 | 4,545 | 4,620 | +115 | +2.6% | 59,800 |
| 2017/06/28 | 4,530 | 4,570 | 4,485 | 4,505 | -65 | -1.4% | 54,600 |
| 2017/06/27 | 4,575 | 4,595 | 4,540 | 4,570 | -10 | -0.2% | 46,800 |
| 2017/06/26 | 4,560 | 4,620 | 4,525 | 4,580 | -5 | -0.1% | 39,200 |
| 2017/06/23 | 4,665 | 4,675 | 4,580 | 4,585 | -25 | -0.5% | 69,000 |
| 2017/06/22 | 4,585 | 4,630 | 4,585 | 4,610 | -5 | -0.1% | 70,200 |
| 2017/06/21 | 4,590 | 4,715 | 4,590 | 4,615 | -45 | -1% | 101,000 |
| 2017/06/20 | 4,545 | 4,700 | 4,545 | 4,660 | +180 | +4% | 116,400 |
| 2017/06/19 | 4,365 | 4,520 | 4,365 | 4,480 | +115 | +2.6% | 92,100 |
| 2017/06/16 | 4,425 | 4,455 | 4,360 | 4,365 | -20 | -0.5% | 59,700 |
| 2017/06/15 | 4,405 | 4,525 | 4,375 | 4,385 | -20 | -0.5% | 129,300 |
| 2017/06/14 | 4,350 | 4,440 | 4,340 | 4,405 | +125 | +2.9% | 141,100 |
| 2017/06/13 | 4,155 | 4,320 | 4,120 | 4,280 | +245 | +6.1% | 177,400 |
| 2017/06/12 | 4,100 | 4,100 | 4,015 | 4,035 | -55 | -1.3% | 34,200 |
| 2017/06/09 | 4,050 | 4,110 | 4,035 | 4,090 | -15 | -0.4% | 62,400 |
| 2017/06/08 | 4,075 | 4,135 | 4,055 | 4,105 | +35 | +0.9% | 75,500 |
| 2017/06/07 | 4,020 | 4,090 | 3,960 | 4,070 | -5 | -0.1% | 104,200 |
| 2017/06/06 | 4,170 | 4,180 | 4,070 | 4,075 | -85 | -2% | 56,600 |
| 2017/06/05 | 4,175 | 4,220 | 4,140 | 4,160 | -40 | -1% | 42,400 |
| 2017/06/02 | 4,190 | 4,215 | 4,155 | 4,200 | +55 | +1.3% | 48,800 |
| 2017/06/01 | 4,100 | 4,160 | 4,100 | 4,145 | +45 | +1.1% | 35,300 |
| 2017/05/31 | 4,105 | 4,125 | 4,035 | 4,100 | -40 | -1% | 73,200 |
| 2017/05/30 | 4,235 | 4,245 | 4,125 | 4,140 | -110 | -2.6% | 57,200 |
| 2017/05/29 | 4,160 | 4,270 | 4,115 | 4,250 | +130 | +3.2% | 87,700 |
| 2017/05/26 | 4,135 | 4,160 | 4,075 | 4,120 | -5 | -0.1% | 39,000 |
| 2017/05/25 | 4,190 | 4,190 | 4,090 | 4,125 | -85 | -2% | 56,500 |
| 2017/05/24 | 4,150 | 4,230 | 4,105 | 4,210 | +120 | +2.9% | 58,800 |
| 2017/05/23 | 4,105 | 4,115 | 4,085 | 4,090 | -30 | -0.7% | 24,000 |
| 2017/05/22 | 4,120 | 4,135 | 4,050 | 4,120 | +20 | +0.5% | 29,000 |
| 2017/05/19 | 4,055 | 4,115 | 4,025 | 4,100 | -5 | -0.1% | 51,100 |
| 2017/05/18 | 4,110 | 4,150 | 4,075 | 4,105 | -90 | -2.1% | 48,900 |
| 2017/05/17 | 4,185 | 4,260 | 4,185 | 4,195 | -40 | -0.9% | 46,500 |
| 2017/05/16 | 4,270 | 4,300 | 4,200 | 4,235 | -15 | -0.4% | 49,700 |
| 2017/05/15 | 4,195 | 4,290 | 4,175 | 4,250 | -20 | -0.5% | 58,500 |
| 2017/05/12 | 4,300 | 4,315 | 4,235 | 4,270 | -90 | -2.1% | 66,900 |
| 2017/05/11 | 4,340 | 4,430 | 4,335 | 4,360 | -10 | -0.2% | 83,000 |
| 2017/05/10 | 4,260 | 4,400 | 4,200 | 4,370 | +110 | +2.6% | 153,300 |
| 2017/05/09 | 4,200 | 4,285 | 4,145 | 4,260 | -40 | -0.9% | 114,600 |
| 2017/05/08 | 4,155 | 4,310 | 4,155 | 4,300 | +195 | +4.8% | 142,300 |
| 2017/05/02 | 4,040 | 4,110 | 4,040 | 4,105 | +85 | +2.1% | 70,900 |
| 2017/05/01 | 3,945 | 4,095 | 3,945 | 4,020 | +40 | +1% | 60,700 |
| 2017/04/28 | 4,035 | 4,045 | 3,975 | 3,980 | -40 | -1% | 45,300 |
1801～
1850
件表示中 / 3586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 | 4,500,000円 | +14.2% | +8.9% | 0.21% | 34.49倍 | 4.70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 | 402,700円 | +4.0% | -6.8% | 2.48% | 18.98倍 | 1.28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 | 201,600円 | +7.1% | +17.4% | 2.98% | 11.18倍 | 0.86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 | 369,800円 | +3.2% | +27.8% | 2.16% | 7.57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 | 600,400円 | +1.5% | +9.0% | 1.80% | 13.47倍 | 1.86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
