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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 3,855 | 3,860 | 3,780 | 3,790 | -50 | -1.3% | 48,600 |
| 2017/02/14 | 3,880 | 3,920 | 3,820 | 3,840 | -5 | -0.1% | 57,100 |
| 2017/02/13 | 3,830 | 3,865 | 3,795 | 3,845 | +65 | +1.7% | 42,900 |
| 2017/02/10 | 3,750 | 3,810 | 3,745 | 3,780 | +40 | +1.1% | 41,900 |
| 2017/02/09 | 3,725 | 3,740 | 3,695 | 3,740 | +15 | +0.4% | 38,500 |
| 2017/02/08 | 3,740 | 3,745 | 3,690 | 3,725 | +10 | +0.3% | 34,100 |
| 2017/02/07 | 3,725 | 3,745 | 3,700 | 3,715 | -35 | -0.9% | 51,500 |
| 2017/02/06 | 3,700 | 3,775 | 3,675 | 3,750 | +50 | +1.4% | 43,400 |
| 2017/02/03 | 3,700 | 3,770 | 3,635 | 3,700 | -120 | -3.1% | 111,300 |
| 2017/02/02 | 3,890 | 3,945 | 3,815 | 3,820 | -35 | -0.9% | 81,600 |
| 2017/02/01 | 3,715 | 3,870 | 3,690 | 3,855 | +140 | +3.8% | 105,900 |
| 2017/01/31 | 3,730 | 3,735 | 3,705 | 3,715 | -65 | -1.7% | 35,000 |
| 2017/01/30 | 3,705 | 3,800 | 3,665 | 3,780 | +80 | +2.2% | 89,800 |
| 2017/01/27 | 3,715 | 3,730 | 3,695 | 3,700 | -10 | -0.3% | 78,000 |
| 2017/01/26 | 3,730 | 3,755 | 3,705 | 3,710 | -5 | -0.1% | 98,800 |
| 2017/01/25 | 3,740 | 3,755 | 3,695 | 3,715 | +15 | +0.4% | 77,000 |
| 2017/01/24 | 3,700 | 3,710 | 3,680 | 3,700 | -40 | -1.1% | 87,200 |
| 2017/01/23 | 3,635 | 3,770 | 3,620 | 3,740 | +90 | +2.5% | 76,300 |
| 2017/01/20 | 3,665 | 3,680 | 3,630 | 3,650 | -35 | -0.9% | 44,300 |
| 2017/01/19 | 3,670 | 3,705 | 3,665 | 3,685 | +40 | +1.1% | 48,000 |
| 2017/01/18 | 3,625 | 3,660 | 3,610 | 3,645 | -30 | -0.8% | 66,700 |
| 2017/01/17 | 3,735 | 3,735 | 3,675 | 3,675 | -50 | -1.3% | 44,200 |
| 2017/01/16 | 3,680 | 3,740 | 3,670 | 3,725 | +5 | +0.1% | 47,700 |
| 2017/01/13 | 3,670 | 3,745 | 3,670 | 3,720 | +15 | +0.4% | 73,100 |
| 2017/01/12 | 3,690 | 3,760 | 3,655 | 3,705 | +15 | +0.4% | 76,900 |
| 2017/01/11 | 3,705 | 3,730 | 3,680 | 3,690 | -70 | -1.9% | 102,200 |
| 2017/01/10 | 3,745 | 3,820 | 3,730 | 3,760 | +15 | +0.4% | 102,700 |
| 2017/01/06 | 3,765 | 3,770 | 3,690 | 3,745 | -65 | -1.7% | 125,500 |
| 2017/01/05 | 3,845 | 3,845 | 3,785 | 3,810 | -35 | -0.9% | 90,500 |
| 2017/01/04 | 3,820 | 3,875 | 3,760 | 3,845 | -25 | -0.6% | 77,600 |
| 2016/12/30 | 3,860 | 3,885 | 3,810 | 3,870 | -25 | -0.6% | 33,400 |
| 2016/12/29 | 3,835 | 3,900 | 3,820 | 3,895 | +30 | +0.8% | 55,400 |
| 2016/12/28 | 3,840 | 3,870 | 3,840 | 3,865 | +10 | +0.3% | 24,100 |
| 2016/12/27 | 3,865 | 3,885 | 3,835 | 3,855 | -15 | -0.4% | 45,600 |
| 2016/12/26 | 3,915 | 3,935 | 3,870 | 3,870 | -95 | -2.4% | 36,300 |
| 2016/12/22 | 3,940 | 3,975 | 3,935 | 3,965 | +5 | +0.1% | 22,900 |
| 2016/12/21 | 4,025 | 4,030 | 3,940 | 3,960 | -50 | -1.2% | 36,400 |
| 2016/12/20 | 3,940 | 4,010 | 3,930 | 4,010 | +35 | +0.9% | 40,100 |
| 2016/12/19 | 4,050 | 4,050 | 3,925 | 3,975 | -75 | -1.9% | 44,000 |
| 2016/12/16 | 3,905 | 4,050 | 3,905 | 4,050 | +165 | +4.2% | 92,800 |
| 2016/12/15 | 3,855 | 3,930 | 3,855 | 3,885 | -20 | -0.5% | 28,900 |
| 2016/12/14 | 3,920 | 3,930 | 3,860 | 3,905 | -55 | -1.4% | 49,900 |
| 2016/12/13 | 3,970 | 3,985 | 3,940 | 3,960 | -10 | -0.3% | 35,400 |
| 2016/12/12 | 3,935 | 3,985 | 3,915 | 3,970 | +65 | +1.7% | 52,800 |
| 2016/12/09 | 3,855 | 3,930 | 3,840 | 3,905 | +75 | +2% | 65,000 |
| 2016/12/08 | 3,785 | 3,850 | 3,770 | 3,830 | +60 | +1.6% | 60,000 |
| 2016/12/07 | 3,775 | 3,800 | 3,740 | 3,770 | ±0 | ±0% | 66,700 |
| 2016/12/06 | 3,915 | 3,925 | 3,715 | 3,770 | -145 | -3.7% | 106,600 |
| 2016/12/05 | 3,935 | 3,935 | 3,880 | 3,915 | -80 | -2% | 75,600 |
| 2016/12/02 | 3,985 | 4,025 | 3,960 | 3,995 | ±0 | ±0% | 62,700 |
1901～
1950
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
