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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 3,995 | 4,080 | 3,975 | 3,995 | +10 | +0.3% | 77,100 |
| 2016/11/30 | 4,075 | 4,110 | 3,950 | 3,985 | -120 | -2.9% | 61,000 |
| 2016/11/29 | 4,040 | 4,110 | 4,010 | 4,105 | +65 | +1.6% | 83,100 |
| 2016/11/28 | 4,000 | 4,055 | 3,960 | 4,040 | +60 | +1.5% | 75,000 |
| 2016/11/25 | 3,880 | 3,980 | 3,855 | 3,980 | -30 | -0.7% | 108,000 |
| 2016/11/24 | 4,140 | 4,140 | 3,985 | 4,010 | -95 | -2.3% | 50,600 |
| 2016/11/22 | 4,050 | 4,115 | 4,030 | 4,105 | +50 | +1.2% | 30,400 |
| 2016/11/21 | 4,050 | 4,080 | 4,015 | 4,055 | -20 | -0.5% | 42,100 |
| 2016/11/18 | 4,060 | 4,110 | 4,045 | 4,075 | +65 | +1.6% | 35,400 |
| 2016/11/17 | 3,985 | 4,025 | 3,960 | 4,010 | +10 | +0.3% | 27,300 |
| 2016/11/16 | 4,045 | 4,045 | 3,980 | 4,000 | +5 | +0.1% | 24,000 |
| 2016/11/15 | 4,005 | 4,010 | 3,945 | 3,995 | -5 | -0.1% | 26,600 |
| 2016/11/14 | 3,980 | 4,045 | 3,930 | 4,000 | +20 | +0.5% | 46,000 |
| 2016/11/11 | 4,120 | 4,145 | 3,955 | 3,980 | -100 | -2.5% | 61,900 |
| 2016/11/10 | 4,050 | 4,115 | 4,010 | 4,080 | +145 | +3.7% | 59,300 |
| 2016/11/09 | 4,175 | 4,195 | 3,870 | 3,935 | -240 | -5.7% | 39,800 |
| 2016/11/08 | 4,150 | 4,220 | 4,105 | 4,175 | +25 | +0.6% | 62,800 |
| 2016/11/07 | 4,155 | 4,200 | 4,075 | 4,150 | -50 | -1.2% | 48,000 |
| 2016/11/04 | 4,075 | 4,220 | 4,075 | 4,200 | +45 | +1.1% | 80,900 |
| 2016/11/02 | 4,100 | 4,160 | 4,040 | 4,155 | +15 | +0.4% | 68,400 |
| 2016/11/01 | 4,000 | 4,155 | 3,935 | 4,140 | +175 | +4.4% | 68,700 |
| 2016/10/31 | 3,990 | 4,030 | 3,950 | 3,965 | -75 | -1.9% | 43,300 |
| 2016/10/28 | 4,035 | 4,065 | 4,020 | 4,040 | +15 | +0.4% | 27,800 |
| 2016/10/27 | 3,970 | 4,035 | 3,955 | 4,025 | +65 | +1.6% | 32,600 |
| 2016/10/26 | 4,095 | 4,105 | 3,940 | 3,960 | -135 | -3.3% | 51,300 |
| 2016/10/25 | 4,080 | 4,105 | 4,055 | 4,095 | +55 | +1.4% | 34,500 |
| 2016/10/24 | 4,025 | 4,055 | 4,005 | 4,040 | +10 | +0.2% | 21,100 |
| 2016/10/21 | 4,090 | 4,090 | 4,015 | 4,030 | -70 | -1.7% | 25,700 |
| 2016/10/20 | 4,135 | 4,135 | 4,085 | 4,100 | -35 | -0.8% | 50,500 |
| 2016/10/19 | 3,985 | 4,155 | 3,980 | 4,135 | +155 | +3.9% | 108,700 |
| 2016/10/18 | 3,910 | 3,990 | 3,890 | 3,980 | +70 | +1.8% | 51,800 |
| 2016/10/17 | 3,850 | 3,915 | 3,850 | 3,910 | +60 | +1.6% | 22,300 |
| 2016/10/14 | 3,905 | 3,920 | 3,785 | 3,850 | -60 | -1.5% | 55,800 |
| 2016/10/13 | 3,870 | 3,930 | 3,860 | 3,910 | +70 | +1.8% | 72,700 |
| 2016/10/12 | 3,865 | 3,885 | 3,825 | 3,840 | -35 | -0.9% | 57,100 |
| 2016/10/11 | 3,830 | 3,895 | 3,830 | 3,875 | +45 | +1.2% | 31,900 |
| 2016/10/07 | 3,865 | 3,875 | 3,810 | 3,830 | -40 | -1% | 35,900 |
| 2016/10/06 | 3,860 | 3,895 | 3,840 | 3,870 | +40 | +1% | 48,000 |
| 2016/10/05 | 3,800 | 3,845 | 3,765 | 3,830 | +30 | +0.8% | 37,700 |
| 2016/10/04 | 3,750 | 3,815 | 3,735 | 3,800 | +50 | +1.3% | 34,700 |
| 2016/10/03 | 3,850 | 3,860 | 3,745 | 3,750 | -55 | -1.4% | 51,800 |
| 2016/09/30 | 3,805 | 3,845 | 3,790 | 3,805 | -55 | -1.4% | 64,800 |
| 2016/09/29 | 3,765 | 3,880 | 3,755 | 3,860 | +135 | +3.6% | 59,600 |
| 2016/09/28 | 3,735 | 3,745 | 3,690 | 3,725 | -15 | -0.4% | 36,300 |
| 2016/09/27 | 3,645 | 3,755 | 3,605 | 3,740 | +40 | +1.1% | 69,900 |
| 2016/09/26 | 3,740 | 3,750 | 3,685 | 3,700 | -60 | -1.6% | 40,700 |
| 2016/09/23 | 3,765 | 3,795 | 3,695 | 3,760 | -10 | -0.3% | 55,500 |
| 2016/09/21 | 3,675 | 3,780 | 3,615 | 3,770 | +100 | +2.7% | 49,200 |
| 2016/09/20 | 3,675 | 3,740 | 3,645 | 3,670 | -25 | -0.7% | 40,100 |
| 2016/09/16 | 3,680 | 3,800 | 3,635 | 3,695 | +120 | +3.4% | 64,900 |
1951～
2000
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
