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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 35,950 | 37,050 | 35,600 | 36,000 | -300 | -0.8% | 53,600 |
| 2024/05/28 | 35,300 | 36,350 | 35,200 | 36,300 | +1,000 | +2.8% | 40,100 |
| 2024/05/27 | 35,550 | 36,150 | 35,000 | 35,300 | -250 | -0.7% | 31,100 |
| 2024/05/24 | 35,650 | 36,450 | 35,350 | 35,550 | -700 | -1.9% | 77,500 |
| 2024/05/23 | 34,250 | 36,750 | 34,250 | 36,250 | +2,700 | +8% | 104,700 |
| 2024/05/22 | 34,000 | 34,150 | 33,050 | 33,550 | -450 | -1.3% | 52,600 |
| 2024/05/21 | 33,450 | 34,550 | 33,450 | 34,000 | +550 | +1.6% | 46,700 |
| 2024/05/20 | 33,600 | 34,050 | 33,400 | 33,450 | +150 | +0.5% | 28,900 |
| 2024/05/17 | 32,950 | 33,550 | 32,750 | 33,300 | -150 | -0.4% | 31,700 |
| 2024/05/16 | 32,050 | 33,500 | 32,000 | 33,450 | +1,050 | +3.2% | 44,600 |
| 2024/05/15 | 32,800 | 33,250 | 32,100 | 32,400 | -1,100 | -3.3% | 53,000 |
| 2024/05/14 | 34,650 | 34,700 | 33,400 | 33,500 | -950 | -2.8% | 41,100 |
| 2024/05/13 | 35,100 | 35,300 | 33,850 | 34,450 | -150 | -0.4% | 40,000 |
| 2024/05/10 | 34,950 | 35,200 | 34,350 | 34,600 | -300 | -0.9% | 38,500 |
| 2024/05/09 | 34,900 | 35,900 | 34,650 | 34,900 | +400 | +1.2% | 94,000 |
| 2024/05/08 | 33,350 | 34,900 | 33,250 | 34,500 | +450 | +1.3% | 78,500 |
| 2024/05/07 | 31,600 | 34,150 | 31,300 | 34,050 | +3,050 | +9.8% | 133,100 |
| 2024/05/02 | 32,000 | 32,100 | 30,850 | 31,000 | -1,300 | -4% | 76,000 |
| 2024/05/01 | 33,800 | 34,500 | 32,200 | 32,300 | -1,250 | -3.7% | 79,200 |
| 2024/04/30 | 33,350 | 34,100 | 32,600 | 33,550 | +650 | +2% | 78,400 |
| 2024/04/26 | 33,900 | 34,800 | 32,900 | 32,900 | -400 | -1.2% | 114,800 |
| 2024/04/25 | 34,100 | 34,400 | 31,850 | 33,300 | -900 | -2.6% | 196,900 |
| 2024/04/24 | 33,600 | 34,550 | 33,450 | 34,200 | +1,100 | +3.3% | 68,700 |
| 2024/04/23 | 33,650 | 33,650 | 32,800 | 33,100 | -400 | -1.2% | 62,300 |
| 2024/04/22 | 34,000 | 34,800 | 33,100 | 33,500 | -950 | -2.8% | 75,700 |
| 2024/04/19 | 35,200 | 35,300 | 33,500 | 34,450 | -400 | -1.1% | 81,600 |
| 2024/04/18 | 34,800 | 35,950 | 34,800 | 34,850 | +350 | +1% | 73,100 |
| 2024/04/17 | 34,000 | 34,900 | 33,850 | 34,500 | +650 | +1.9% | 47,000 |
| 2024/04/16 | 34,000 | 34,700 | 33,650 | 33,850 | -50 | -0.1% | 42,100 |
| 2024/04/15 | 33,600 | 34,150 | 33,300 | 33,900 | -200 | -0.6% | 51,800 |
| 2024/04/12 | 34,800 | 35,000 | 34,000 | 34,100 | -350 | -1% | 53,500 |
| 2024/04/11 | 34,400 | 34,900 | 33,850 | 34,450 | -600 | -1.7% | 77,700 |
| 2024/04/10 | 34,250 | 35,350 | 34,250 | 35,050 | +550 | +1.6% | 47,800 |
| 2024/04/09 | 33,850 | 34,650 | 33,650 | 34,500 | +50 | +0.1% | 47,800 |
| 2024/04/08 | 35,700 | 36,250 | 34,200 | 34,450 | -1,250 | -3.5% | 75,300 |
| 2024/04/05 | 35,300 | 36,000 | 34,400 | 35,700 | -250 | -0.7% | 92,100 |
| 2024/04/04 | 35,000 | 37,900 | 34,850 | 35,950 | +3,600 | +11.1% | 203,500 |
| 2024/04/03 | 32,100 | 32,650 | 32,100 | 32,350 | +150 | +0.5% | 38,700 |
| 2024/04/02 | 31,650 | 32,300 | 31,650 | 32,200 | +200 | +0.6% | 43,600 |
| 2024/04/01 | 32,500 | 32,600 | 31,800 | 32,000 | -400 | -1.2% | 29,400 |
| 2024/03/29 | 31,950 | 32,400 | 31,650 | 32,400 | +850 | +2.7% | 33,400 |
| 2024/03/28 | 31,800 | 32,200 | 31,450 | 31,550 | -450 | -1.4% | 34,600 |
| 2024/03/27 | 32,050 | 32,200 | 31,750 | 32,000 | -50 | -0.2% | 33,800 |
| 2024/03/26 | 31,200 | 32,150 | 31,200 | 32,050 | +350 | +1.1% | 23,500 |
| 2024/03/25 | 31,950 | 32,000 | 31,500 | 31,700 | -250 | -0.8% | 20,500 |
| 2024/03/22 | 30,850 | 32,200 | 30,650 | 31,950 | +550 | +1.8% | 54,600 |
| 2024/03/21 | 32,000 | 32,100 | 31,400 | 31,400 | +250 | +0.8% | 32,500 |
| 2024/03/19 | 31,050 | 31,450 | 30,600 | 31,150 | -250 | -0.8% | 52,200 |
| 2024/03/18 | 31,450 | 32,200 | 30,850 | 31,400 | +100 | +0.3% | 84,400 |
| 2024/03/15 | 30,800 | 32,100 | 30,800 | 31,300 | +200 | +0.6% | 114,000 |
301～
350
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
