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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 3,525 | 3,650 | 3,525 | 3,575 | +50 | +1.4% | 62,000 |
| 2016/09/14 | 3,565 | 3,600 | 3,480 | 3,525 | -110 | -3% | 64,800 |
| 2016/09/13 | 3,580 | 3,655 | 3,570 | 3,635 | -5 | -0.1% | 45,900 |
| 2016/09/12 | 3,630 | 3,655 | 3,595 | 3,640 | ±0 | ±0% | 47,500 |
| 2016/09/09 | 3,680 | 3,695 | 3,620 | 3,640 | ±0 | ±0% | 100,100 |
| 2016/09/08 | 3,495 | 3,670 | 3,455 | 3,640 | +105 | +3% | 128,100 |
| 2016/09/07 | 3,460 | 3,540 | 3,445 | 3,535 | +40 | +1.1% | 46,100 |
| 2016/09/06 | 3,380 | 3,535 | 3,380 | 3,495 | +100 | +2.9% | 55,400 |
| 2016/09/05 | 3,465 | 3,480 | 3,380 | 3,395 | -60 | -1.7% | 61,000 |
| 2016/09/02 | 3,490 | 3,490 | 3,420 | 3,455 | -50 | -1.4% | 26,100 |
| 2016/09/01 | 3,560 | 3,560 | 3,470 | 3,505 | -30 | -0.8% | 36,000 |
| 2016/08/31 | 3,640 | 3,715 | 3,510 | 3,535 | -70 | -1.9% | 70,900 |
| 2016/08/30 | 3,595 | 3,640 | 3,565 | 3,605 | -10 | -0.3% | 17,700 |
| 2016/08/29 | 3,640 | 3,690 | 3,595 | 3,615 | +10 | +0.3% | 22,200 |
| 2016/08/26 | 3,605 | 3,630 | 3,575 | 3,605 | +15 | +0.4% | 57,000 |
| 2016/08/25 | 3,600 | 3,605 | 3,530 | 3,590 | -50 | -1.4% | 45,900 |
| 2016/08/24 | 3,585 | 3,645 | 3,585 | 3,640 | +50 | +1.4% | 24,800 |
| 2016/08/23 | 3,620 | 3,630 | 3,575 | 3,590 | -80 | -2.2% | 38,300 |
| 2016/08/22 | 3,590 | 3,685 | 3,590 | 3,670 | +80 | +2.2% | 42,400 |
| 2016/08/19 | 3,625 | 3,630 | 3,580 | 3,590 | -40 | -1.1% | 35,100 |
| 2016/08/18 | 3,640 | 3,645 | 3,585 | 3,630 | -35 | -1% | 33,800 |
| 2016/08/17 | 3,660 | 3,735 | 3,655 | 3,665 | ±0 | ±0% | 43,500 |
| 2016/08/16 | 3,700 | 3,710 | 3,650 | 3,665 | -35 | -0.9% | 54,900 |
| 2016/08/15 | 3,605 | 3,720 | 3,600 | 3,700 | +145 | +4.1% | 122,300 |
| 2016/08/12 | 3,570 | 3,595 | 3,540 | 3,555 | +10 | +0.3% | 32,800 |
| 2016/08/10 | 3,490 | 3,550 | 3,490 | 3,545 | +20 | +0.6% | 69,000 |
| 2016/08/09 | 3,560 | 3,580 | 3,485 | 3,525 | -70 | -1.9% | 186,300 |
| 2016/08/08 | 3,620 | 3,675 | 3,565 | 3,595 | +15 | +0.4% | 190,600 |
| 2016/08/05 | 3,745 | 3,795 | 3,550 | 3,580 | -210 | -5.5% | 171,800 |
| 2016/08/04 | 3,715 | 3,815 | 3,680 | 3,790 | +40 | +1.1% | 138,300 |
| 2016/08/03 | 3,830 | 3,900 | 3,735 | 3,750 | -115 | -3% | 159,700 |
| 2016/08/02 | 3,860 | 3,915 | 3,845 | 3,865 | -5 | -0.1% | 126,200 |
| 2016/08/01 | 3,830 | 3,895 | 3,790 | 3,870 | -15 | -0.4% | 241,300 |
| 2016/07/29 | 3,650 | 3,890 | 3,630 | 3,885 | +425 | +12.3% | 427,900 |
| 2016/07/28 | 3,470 | 3,530 | 3,410 | 3,460 | -50 | -1.4% | 196,200 |
| 2016/07/27 | 3,555 | 3,600 | 3,470 | 3,510 | +5 | +0.1% | 174,800 |
| 2016/07/26 | 3,570 | 3,575 | 3,480 | 3,505 | -70 | -2% | 161,100 |
| 2016/07/25 | 3,445 | 3,590 | 3,435 | 3,575 | +145 | +4.2% | 217,600 |
| 2016/07/22 | 3,325 | 3,450 | 3,300 | 3,430 | +110 | +3.3% | 187,700 |
| 2016/07/21 | 3,265 | 3,320 | 3,265 | 3,320 | +50 | +1.5% | 45,800 |
| 2016/07/20 | 3,250 | 3,270 | 3,225 | 3,270 | -10 | -0.3% | 22,000 |
| 2016/07/19 | 3,230 | 3,280 | 3,230 | 3,280 | +40 | +1.2% | 25,700 |
| 2016/07/15 | 3,230 | 3,270 | 3,215 | 3,240 | -10 | -0.3% | 33,200 |
| 2016/07/14 | 3,205 | 3,255 | 3,200 | 3,250 | +50 | +1.6% | 50,400 |
| 2016/07/13 | 3,200 | 3,260 | 3,155 | 3,200 | +20 | +0.6% | 64,100 |
| 2016/07/12 | 3,135 | 3,200 | 3,135 | 3,180 | +85 | +2.7% | 62,300 |
| 2016/07/11 | 3,075 | 3,105 | 3,060 | 3,095 | +35 | +1.1% | 63,600 |
| 2016/07/08 | 3,055 | 3,095 | 3,050 | 3,060 | -10 | -0.3% | 55,800 |
| 2016/07/07 | 3,005 | 3,080 | 3,005 | 3,070 | +30 | +1% | 44,000 |
| 2016/07/06 | 3,050 | 3,050 | 2,982 | 3,040 | -75 | -2.4% | 45,300 |
2001～
2050
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
