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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 3,820 | 3,830 | 3,635 | 3,790 | -520 | -12.1% | 348,800 |
| 2014/07/30 | 4,190 | 4,350 | 4,170 | 4,310 | +145 | +3.5% | 103,300 |
| 2014/07/29 | 4,185 | 4,185 | 4,130 | 4,165 | -25 | -0.6% | 35,700 |
| 2014/07/28 | 4,135 | 4,200 | 4,125 | 4,190 | +85 | +2.1% | 49,500 |
| 2014/07/25 | 4,100 | 4,125 | 4,080 | 4,105 | +15 | +0.4% | 20,700 |
| 2014/07/24 | 4,080 | 4,110 | 4,045 | 4,090 | +20 | +0.5% | 40,800 |
| 2014/07/23 | 4,060 | 4,125 | 4,050 | 4,070 | +10 | +0.2% | 41,000 |
| 2014/07/22 | 4,075 | 4,095 | 4,040 | 4,060 | -15 | -0.4% | 42,200 |
| 2014/07/18 | 4,070 | 4,095 | 4,045 | 4,075 | -35 | -0.9% | 43,900 |
| 2014/07/17 | 4,095 | 4,140 | 4,065 | 4,110 | -10 | -0.2% | 40,400 |
| 2014/07/16 | 4,040 | 4,155 | 4,040 | 4,120 | +80 | +2% | 46,600 |
| 2014/07/15 | 4,115 | 4,140 | 4,010 | 4,040 | -40 | -1% | 37,100 |
| 2014/07/14 | 4,045 | 4,095 | 4,025 | 4,080 | +80 | +2% | 29,200 |
| 2014/07/11 | 3,980 | 4,015 | 3,930 | 4,000 | -20 | -0.5% | 48,000 |
| 2014/07/10 | 4,120 | 4,130 | 4,020 | 4,020 | -80 | -2% | 51,100 |
| 2014/07/09 | 4,150 | 4,150 | 4,050 | 4,100 | +20 | +0.5% | 74,700 |
| 2014/07/08 | 4,120 | 4,125 | 4,030 | 4,080 | -50 | -1.2% | 97,500 |
| 2014/07/07 | 4,140 | 4,180 | 4,090 | 4,130 | -35 | -0.8% | 47,900 |
| 2014/07/04 | 4,155 | 4,190 | 4,140 | 4,165 | -20 | -0.5% | 29,100 |
| 2014/07/03 | 4,190 | 4,195 | 4,125 | 4,185 | +35 | +0.8% | 34,100 |
| 2014/07/02 | 4,200 | 4,230 | 4,125 | 4,150 | -5 | -0.1% | 38,900 |
| 2014/07/01 | 4,135 | 4,165 | 4,105 | 4,155 | ±0 | ±0% | 46,100 |
| 2014/06/30 | 4,060 | 4,210 | 4,060 | 4,155 | +150 | +3.7% | 64,600 |
| 2014/06/27 | 4,065 | 4,075 | 3,980 | 4,005 | -90 | -2.2% | 71,400 |
| 2014/06/26 | 4,055 | 4,105 | 4,055 | 4,095 | +5 | +0.1% | 20,000 |
| 2014/06/25 | 4,065 | 4,100 | 4,050 | 4,090 | -30 | -0.7% | 56,000 |
| 2014/06/24 | 4,215 | 4,240 | 4,115 | 4,120 | -90 | -2.1% | 79,700 |
| 2014/06/23 | 4,145 | 4,220 | 4,145 | 4,210 | +45 | +1.1% | 79,900 |
| 2014/06/20 | 4,180 | 4,195 | 4,075 | 4,165 | -10 | -0.2% | 143,700 |
| 2014/06/19 | 4,370 | 4,375 | 4,125 | 4,175 | -200 | -4.6% | 171,600 |
| 2014/06/18 | 4,340 | 4,410 | 4,270 | 4,375 | +5 | +0.1% | 110,800 |
| 2014/06/17 | 4,145 | 4,390 | 4,140 | 4,370 | +300 | +7.4% | 154,100 |
| 2014/06/16 | 3,935 | 4,090 | 3,935 | 4,070 | +135 | +3.4% | 121,700 |
| 2014/06/13 | 4,020 | 4,025 | 3,885 | 3,935 | -155 | -3.8% | 178,500 |
| 2014/06/12 | 4,060 | 4,115 | 4,060 | 4,090 | -40 | -1% | 46,400 |
| 2014/06/11 | 4,050 | 4,135 | 4,025 | 4,130 | +65 | +1.6% | 27,200 |
| 2014/06/10 | 4,100 | 4,130 | 4,040 | 4,065 | +5 | +0.1% | 63,000 |
| 2014/06/09 | 4,000 | 4,100 | 4,000 | 4,060 | +60 | +1.5% | 44,500 |
| 2014/06/06 | 4,000 | 4,035 | 3,950 | 4,000 | +5 | +0.1% | 51,200 |
| 2014/06/05 | 4,095 | 4,100 | 3,965 | 3,995 | -75 | -1.8% | 43,100 |
| 2014/06/04 | 4,050 | 4,095 | 4,015 | 4,070 | +45 | +1.1% | 40,800 |
| 2014/06/03 | 4,135 | 4,165 | 4,010 | 4,025 | -65 | -1.6% | 85,700 |
| 2014/06/02 | 4,020 | 4,125 | 4,015 | 4,090 | +160 | +4.1% | 117,300 |
| 2014/05/30 | 3,910 | 4,015 | 3,890 | 3,930 | +40 | +1% | 125,200 |
| 2014/05/29 | 3,845 | 3,920 | 3,840 | 3,890 | -10 | -0.3% | 88,000 |
| 2014/05/28 | 3,910 | 3,945 | 3,810 | 3,900 | -40 | -1% | 123,900 |
| 2014/05/27 | 3,645 | 4,000 | 3,645 | 3,940 | +325 | +9% | 255,800 |
| 2014/05/26 | 3,460 | 3,625 | 3,460 | 3,615 | +155 | +4.5% | 81,600 |
| 2014/05/23 | 3,420 | 3,545 | 3,420 | 3,460 | +95 | +2.8% | 62,900 |
| 2014/05/22 | 3,385 | 3,400 | 3,310 | 3,365 | +5 | +0.1% | 63,100 |
2701～
2750
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 | 4,085,000円 | +6.9% | +3.6% | 0.25% | 20.74倍 | 3.94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 | 390,500円 | +4.0% | +3.4% | 2.56% | 20.86倍 | 1.24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 | 225,200円 | +1.7% | -10.5% | 2.93% | 12.00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 | 389,500円 | +6.0% | +10.1% | 2.57% | 7.24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 | 423,900円 | +3.6% | +93.3% | 3.42% | 18.99倍 | 0.70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
