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 |
|---|---|---|---|---|---|---|---|
| 2017/08/25 | 5,550 | 5,580 | 5,480 | 5,560 | +30 | +0.5% | 39,100 |
| 2017/08/24 | 5,550 | 5,600 | 5,500 | 5,530 | -20 | -0.4% | 32,700 |
| 2017/08/23 | 5,580 | 5,600 | 5,500 | 5,550 | +40 | +0.7% | 46,300 |
| 2017/08/22 | 5,530 | 5,560 | 5,490 | 5,510 | -40 | -0.7% | 40,500 |
| 2017/08/21 | 5,590 | 5,610 | 5,520 | 5,550 | -60 | -1.1% | 46,400 |
| 2017/08/18 | 5,650 | 5,740 | 5,580 | 5,610 | -210 | -3.6% | 84,500 |
| 2017/08/17 | 5,740 | 5,940 | 5,700 | 5,820 | +80 | +1.4% | 113,700 |
| 2017/08/16 | 5,480 | 5,780 | 5,460 | 5,740 | +300 | +5.5% | 144,200 |
| 2017/08/15 | 5,380 | 5,470 | 5,350 | 5,440 | +130 | +2.4% | 52,900 |
| 2017/08/14 | 5,330 | 5,360 | 5,260 | 5,310 | -60 | -1.1% | 74,900 |
| 2017/08/10 | 5,520 | 5,540 | 5,340 | 5,370 | -120 | -2.2% | 58,200 |
| 2017/08/09 | 5,380 | 5,520 | 5,290 | 5,490 | +90 | +1.7% | 96,800 |
| 2017/08/08 | 5,460 | 5,490 | 5,390 | 5,400 | -60 | -1.1% | 73,900 |
| 2017/08/07 | 5,320 | 5,470 | 5,300 | 5,460 | +130 | +2.4% | 87,700 |
| 2017/08/04 | 5,270 | 5,370 | 5,240 | 5,330 | +20 | +0.4% | 46,000 |
| 2017/08/03 | 5,280 | 5,340 | 5,210 | 5,310 | -100 | -1.8% | 67,800 |
| 2017/08/02 | 5,370 | 5,450 | 5,300 | 5,410 | +90 | +1.7% | 79,200 |
| 2017/08/01 | 5,340 | 5,420 | 5,230 | 5,320 | -30 | -0.6% | 97,800 |
| 2017/07/31 | 5,330 | 5,450 | 5,270 | 5,350 | ±0 | ±0% | 145,800 |
| 2017/07/28 | 5,590 | 5,600 | 5,300 | 5,350 | -350 | -6.1% | 204,700 |
| 2017/07/27 | 5,670 | 5,840 | 5,530 | 5,700 | +230 | +4.2% | 509,700 |
| 2017/07/26 | 5,470 | 5,470 | 5,470 | 5,470 | +705 | +14.8% | 29,500 |
| 2017/07/25 | 4,790 | 4,815 | 4,635 | 4,765 | +45 | +1% | 179,900 |
| 2017/07/24 | 4,600 | 4,720 | 4,565 | 4,720 | +120 | +2.6% | 62,600 |
| 2017/07/21 | 4,605 | 4,630 | 4,585 | 4,600 | -5 | -0.1% | 31,800 |
| 2017/07/20 | 4,630 | 4,660 | 4,595 | 4,605 | +20 | +0.4% | 47,600 |
| 2017/07/19 | 4,600 | 4,620 | 4,550 | 4,585 | -10 | -0.2% | 75,700 |
| 2017/07/18 | 4,490 | 4,595 | 4,490 | 4,595 | +110 | +2.5% | 68,600 |
| 2017/07/14 | 4,500 | 4,500 | 4,435 | 4,485 | -15 | -0.3% | 52,500 |
| 2017/07/13 | 4,495 | 4,530 | 4,470 | 4,500 | +30 | +0.7% | 54,000 |
| 2017/07/12 | 4,495 | 4,510 | 4,440 | 4,470 | -35 | -0.8% | 40,000 |
| 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 |
1951～
2000
件表示中 / 3767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 | 4,002,000円 | +6.9% | +3.6% | 0.25% | 20.32倍 | 3.86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 | 386,500円 | +4.0% | +3.4% | 2.59% | 20.65倍 | 1.23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 | 226,200円 | +1.7% | -10.5% | 2.92% | 12.06倍 | 0.92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 | 387,200円 | +6.0% | +10.1% | 2.58% | 7.19倍 | 0.67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 |
| 日電硝 | 425,600円 | +3.6% | +93.3% | 3.41% | 19.07倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
