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 |
|---|---|---|---|---|---|---|---|
| 2014/03/06 | 4,150 | 4,255 | 4,090 | 4,110 | -90 | -2.1% | 153,700 |
| 2014/03/05 | 4,250 | 4,320 | 4,170 | 4,200 | -25 | -0.6% | 115,700 |
| 2014/03/04 | 4,160 | 4,230 | 4,155 | 4,225 | +25 | +0.6% | 104,400 |
| 2014/03/03 | 4,185 | 4,210 | 4,080 | 4,200 | +15 | +0.4% | 136,000 |
| 2014/02/28 | 4,155 | 4,225 | 4,050 | 4,185 | +105 | +2.6% | 139,300 |
| 2014/02/27 | 4,000 | 4,135 | 3,995 | 4,080 | +90 | +2.3% | 106,600 |
| 2014/02/26 | 3,950 | 4,020 | 3,920 | 3,990 | +35 | +0.9% | 75,100 |
| 2014/02/25 | 3,850 | 3,960 | 3,850 | 3,955 | +145 | +3.8% | 77,700 |
| 2014/02/24 | 3,740 | 3,825 | 3,725 | 3,810 | +65 | +1.7% | 46,500 |
| 2014/02/21 | 3,665 | 3,770 | 3,665 | 3,745 | +75 | +2% | 17,800 |
| 2014/02/20 | 3,655 | 3,760 | 3,655 | 3,670 | -55 | -1.5% | 24,000 |
| 2014/02/19 | 3,670 | 3,735 | 3,630 | 3,725 | -15 | -0.4% | 35,100 |
| 2014/02/18 | 3,595 | 3,765 | 3,595 | 3,740 | +75 | +2% | 46,700 |
| 2014/02/17 | 3,600 | 3,695 | 3,570 | 3,665 | +10 | +0.3% | 26,000 |
| 2014/02/14 | 3,720 | 3,730 | 3,615 | 3,655 | +50 | +1.4% | 47,200 |
| 2014/02/13 | 3,705 | 3,725 | 3,595 | 3,605 | -135 | -3.6% | 42,500 |
| 2014/02/12 | 3,650 | 3,780 | 3,645 | 3,740 | +105 | +2.9% | 55,400 |
| 2014/02/10 | 3,700 | 3,705 | 3,620 | 3,635 | -65 | -1.8% | 72,400 |
| 2014/02/07 | 3,540 | 3,715 | 3,520 | 3,700 | +335 | +10% | 134,800 |
| 2014/02/06 | 3,295 | 3,450 | 3,265 | 3,365 | +75 | +2.3% | 103,300 |
| 2014/02/05 | 3,290 | 3,360 | 3,210 | 3,290 | +70 | +2.2% | 51,900 |
| 2014/02/04 | 3,245 | 3,315 | 3,175 | 3,220 | -130 | -3.9% | 82,400 |
| 2014/02/03 | 3,470 | 3,480 | 3,340 | 3,350 | -155 | -4.4% | 73,800 |
| 2014/01/31 | 3,605 | 3,615 | 3,470 | 3,505 | -80 | -2.2% | 58,800 |
| 2014/01/30 | 3,660 | 3,660 | 3,565 | 3,585 | -150 | -4% | 40,000 |
| 2014/01/29 | 3,660 | 3,745 | 3,645 | 3,735 | +150 | +4.2% | 56,500 |
| 2014/01/28 | 3,555 | 3,635 | 3,545 | 3,585 | +85 | +2.4% | 42,600 |
| 2014/01/27 | 3,400 | 3,555 | 3,400 | 3,500 | -55 | -1.5% | 46,600 |
| 2014/01/24 | 3,570 | 3,570 | 3,500 | 3,555 | -60 | -1.7% | 66,300 |
| 2014/01/23 | 3,620 | 3,680 | 3,575 | 3,615 | -35 | -1% | 46,900 |
| 2014/01/22 | 3,720 | 3,720 | 3,615 | 3,650 | -90 | -2.4% | 73,800 |
| 2014/01/21 | 3,780 | 3,800 | 3,720 | 3,740 | -65 | -1.7% | 41,900 |
| 2014/01/20 | 3,740 | 3,830 | 3,735 | 3,805 | +85 | +2.3% | 53,800 |
| 2014/01/17 | 3,620 | 3,760 | 3,620 | 3,720 | +90 | +2.5% | 78,400 |
| 2014/01/16 | 3,640 | 3,650 | 3,560 | 3,630 | ±0 | ±0% | 59,900 |
| 2014/01/15 | 3,590 | 3,630 | 3,590 | 3,630 | +45 | +1.3% | 53,500 |
| 2014/01/14 | 3,525 | 3,600 | 3,475 | 3,585 | -5 | -0.1% | 51,200 |
| 2014/01/10 | 3,530 | 3,600 | 3,455 | 3,590 | +20 | +0.6% | 45,700 |
| 2014/01/09 | 3,570 | 3,575 | 3,545 | 3,570 | +5 | +0.1% | 36,000 |
| 2014/01/08 | 3,535 | 3,565 | 3,515 | 3,565 | +20 | +0.6% | 51,900 |
| 2014/01/07 | 3,525 | 3,555 | 3,500 | 3,545 | +40 | +1.1% | 56,600 |
| 2014/01/06 | 3,510 | 3,530 | 3,440 | 3,505 | -40 | -1.1% | 69,200 |
| 2013/12/30 | 3,550 | 3,565 | 3,515 | 3,545 | +25 | +0.7% | 66,300 |
| 2013/12/27 | 3,490 | 3,520 | 3,410 | 3,520 | +80 | +2.3% | 73,100 |
| 2013/12/26 | 3,370 | 3,450 | 3,340 | 3,440 | +100 | +3% | 81,700 |
| 2013/12/25 | 3,340 | 3,350 | 3,305 | 3,340 | +10 | +0.3% | 60,000 |
| 2013/12/24 | 3,325 | 3,350 | 3,300 | 3,330 | +5 | +0.2% | 67,000 |
| 2013/12/20 | 3,300 | 3,340 | 3,275 | 3,325 | +15 | +0.5% | 74,300 |
| 2013/12/19 | 3,235 | 3,315 | 3,215 | 3,310 | +115 | +3.6% | 147,500 |
| 2013/12/18 | 3,175 | 3,200 | 3,170 | 3,195 | +20 | +0.6% | 72,600 |
2801～
2850
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
