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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 40,550 | 40,800 | 40,050 | 40,050 | -550 | -1.4% | 46,300 |
| 2024/10/22 | 41,650 | 41,850 | 40,600 | 40,600 | -1,250 | -3% | 55,500 |
| 2024/10/21 | 40,750 | 42,100 | 40,750 | 41,850 | +1,000 | +2.4% | 50,600 |
| 2024/10/18 | 40,950 | 41,400 | 40,100 | 40,850 | -350 | -0.8% | 62,200 |
| 2024/10/17 | 41,800 | 41,950 | 40,800 | 41,200 | -900 | -2.1% | 68,600 |
| 2024/10/16 | 41,900 | 42,350 | 41,050 | 42,100 | -1,450 | -3.3% | 72,100 |
| 2024/10/15 | 44,000 | 44,550 | 43,300 | 43,550 | +600 | +1.4% | 79,400 |
| 2024/10/11 | 42,350 | 43,550 | 41,700 | 42,950 | +650 | +1.5% | 45,200 |
| 2024/10/10 | 43,600 | 43,650 | 41,750 | 42,300 | -650 | -1.5% | 59,700 |
| 2024/10/09 | 42,550 | 43,500 | 42,450 | 42,950 | +500 | +1.2% | 51,500 |
| 2024/10/08 | 42,000 | 42,450 | 41,650 | 42,450 | +450 | +1.1% | 58,700 |
| 2024/10/07 | 42,800 | 43,150 | 42,000 | 42,000 | -150 | -0.4% | 47,800 |
| 2024/10/04 | 41,650 | 42,600 | 41,550 | 42,150 | +350 | +0.8% | 55,000 |
| 2024/10/03 | 43,250 | 43,400 | 41,750 | 41,800 | -50 | -0.1% | 63,700 |
| 2024/10/02 | 42,650 | 42,900 | 41,800 | 41,850 | -1,450 | -3.3% | 64,400 |
| 2024/10/01 | 41,950 | 43,950 | 41,950 | 43,300 | +1,350 | +3.2% | 90,500 |
| 2024/09/30 | 41,900 | 42,700 | 41,400 | 41,950 | -1,000 | -2.3% | 78,600 |
| 2024/09/27 | 43,800 | 44,400 | 42,300 | 42,950 | +200 | +0.5% | 120,600 |
| 2024/09/26 | 40,950 | 42,950 | 40,950 | 42,750 | +2,900 | +7.3% | 112,300 |
| 2024/09/25 | 39,650 | 40,200 | 39,550 | 39,850 | -100 | -0.3% | 57,700 |
| 2024/09/24 | 39,750 | 40,150 | 38,900 | 39,950 | +900 | +2.3% | 72,200 |
| 2024/09/20 | 38,150 | 39,800 | 38,000 | 39,050 | +2,050 | +5.5% | 100,500 |
| 2024/09/19 | 37,400 | 37,550 | 36,600 | 37,000 | +800 | +2.2% | 46,800 |
| 2024/09/18 | 37,000 | 37,300 | 36,050 | 36,200 | +100 | +0.3% | 60,200 |
| 2024/09/17 | 37,750 | 37,950 | 35,550 | 36,100 | -1,650 | -4.4% | 65,400 |
| 2024/09/13 | 37,400 | 38,150 | 36,950 | 37,750 | +100 | +0.3% | 57,000 |
| 2024/09/12 | 37,100 | 37,800 | 36,800 | 37,650 | +3,000 | +8.7% | 117,200 |
| 2024/09/11 | 35,000 | 35,550 | 34,150 | 34,650 | -550 | -1.6% | 54,900 |
| 2024/09/10 | 35,000 | 35,600 | 34,200 | 35,200 | +500 | +1.4% | 58,400 |
| 2024/09/09 | 32,950 | 35,100 | 32,500 | 34,700 | -350 | -1% | 76,500 |
| 2024/09/06 | 35,250 | 35,450 | 34,400 | 35,050 | -300 | -0.8% | 52,800 |
| 2024/09/05 | 35,750 | 37,050 | 35,100 | 35,350 | -950 | -2.6% | 81,800 |
| 2024/09/04 | 38,000 | 38,500 | 36,200 | 36,300 | -3,550 | -8.9% | 117,100 |
| 2024/09/03 | 39,300 | 40,200 | 38,850 | 39,850 | +750 | +1.9% | 51,100 |
| 2024/09/02 | 39,800 | 40,000 | 38,550 | 39,100 | +450 | +1.2% | 48,600 |
| 2024/08/30 | 37,950 | 39,700 | 37,950 | 38,650 | +1,400 | +3.8% | 126,700 |
| 2024/08/29 | 36,550 | 37,450 | 36,550 | 37,250 | -650 | -1.7% | 57,800 |
| 2024/08/28 | 37,300 | 38,050 | 37,050 | 37,900 | +600 | +1.6% | 54,800 |
| 2024/08/27 | 37,500 | 37,700 | 36,850 | 37,300 | -400 | -1.1% | 62,100 |
| 2024/08/26 | 40,250 | 40,250 | 37,350 | 37,700 | -2,600 | -6.5% | 90,100 |
| 2024/08/23 | 39,500 | 40,300 | 38,850 | 40,300 | +650 | +1.6% | 73,900 |
| 2024/08/22 | 40,700 | 40,950 | 39,300 | 39,650 | -1,050 | -2.6% | 54,000 |
| 2024/08/21 | 40,300 | 40,800 | 39,900 | 40,700 | -300 | -0.7% | 58,300 |
| 2024/08/20 | 41,550 | 41,800 | 40,650 | 41,000 | +600 | +1.5% | 64,300 |
| 2024/08/19 | 41,500 | 41,650 | 40,250 | 40,400 | -1,300 | -3.1% | 55,800 |
| 2024/08/16 | 39,800 | 41,700 | 39,600 | 41,700 | +3,000 | +7.8% | 127,100 |
| 2024/08/15 | 39,050 | 39,500 | 38,500 | 38,700 | -100 | -0.3% | 52,300 |
| 2024/08/14 | 38,350 | 38,900 | 37,550 | 38,800 | +1,450 | +3.9% | 62,300 |
| 2024/08/13 | 37,400 | 38,300 | 36,800 | 37,350 | +1,050 | +2.9% | 66,500 |
| 2024/08/09 | 36,900 | 38,150 | 35,500 | 36,300 | +800 | +2.3% | 85,100 |
201～
250
件表示中 / 3765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 | 4,187,000円 | +6.9% | +3.6% | 0.24% | 21.26倍 | 4.04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 | 385,400円 | +4.0% | +3.4% | 2.59% | 20.59倍 | 1.22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 | 226,000円 | +1.7% | -10.5% | 2.92% | 12.05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 | 393,300円 | +6.0% | +10.1% | 2.54% | 7.31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 |
| 日電硝 | 428,700円 | +3.6% | +93.3% | 3.38% | 19.21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
