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 |
---|---|---|---|---|---|---|---|
2010/06/30 | 2,010 | 2,025 | 1,985 | 1,994 | -54 | -2.6% | 16,600 |
2010/06/29 | 2,041 | 2,083 | 2,038 | 2,048 | +16 | +0.8% | 34,100 |
2010/06/28 | 2,051 | 2,059 | 2,023 | 2,032 | -47 | -2.3% | 14,400 |
2010/06/25 | 2,063 | 2,100 | 2,043 | 2,079 | -34 | -1.6% | 19,100 |
2010/06/24 | 2,130 | 2,150 | 2,028 | 2,113 | -19 | -0.9% | 34,900 |
2010/06/23 | 2,124 | 2,132 | 2,100 | 2,132 | +8 | +0.4% | 32,400 |
2010/06/22 | 2,085 | 2,129 | 2,083 | 2,124 | +37 | +1.8% | 76,400 |
2010/06/21 | 1,974 | 2,100 | 1,973 | 2,087 | +153 | +7.9% | 58,800 |
2010/06/18 | 1,940 | 1,952 | 1,925 | 1,934 | -12 | -0.6% | 15,800 |
2010/06/17 | 1,978 | 1,978 | 1,930 | 1,946 | -13 | -0.7% | 30,500 |
2010/06/16 | 1,999 | 2,000 | 1,957 | 1,959 | -37 | -1.9% | 26,300 |
2010/06/15 | 2,000 | 2,004 | 1,983 | 1,996 | -22 | -1.1% | 18,000 |
2010/06/14 | 1,992 | 2,020 | 1,912 | 2,018 | +35 | +1.8% | 36,500 |
2010/06/11 | 1,988 | 1,999 | 1,971 | 1,983 | +15 | +0.8% | 29,200 |
2010/06/10 | 1,945 | 1,976 | 1,908 | 1,968 | +33 | +1.7% | 25,800 |
2010/06/09 | 1,928 | 1,941 | 1,912 | 1,935 | -10 | -0.5% | 37,300 |
2010/06/08 | 1,900 | 1,968 | 1,886 | 1,945 | +45 | +2.4% | 27,000 |
2010/06/07 | 1,900 | 1,931 | 1,866 | 1,900 | -24 | -1.2% | 27,800 |
2010/06/04 | 1,895 | 1,924 | 1,891 | 1,924 | +33 | +1.7% | 15,800 |
2010/06/03 | 1,822 | 1,892 | 1,822 | 1,891 | +70 | +3.8% | 21,200 |
2010/06/02 | 1,819 | 1,849 | 1,819 | 1,821 | -14 | -0.8% | 24,700 |
2010/06/01 | 1,820 | 1,858 | 1,820 | 1,835 | +13 | +0.7% | 20,000 |
2010/05/31 | 1,823 | 1,836 | 1,810 | 1,822 | -9 | -0.5% | 19,000 |
2010/05/28 | 1,919 | 1,919 | 1,810 | 1,831 | -49 | -2.6% | 40,000 |
2010/05/27 | 1,805 | 1,890 | 1,801 | 1,880 | +50 | +2.7% | 20,800 |
2010/05/26 | 1,810 | 1,847 | 1,805 | 1,830 | +8 | +0.4% | 29,800 |
2010/05/25 | 1,850 | 1,850 | 1,786 | 1,822 | -49 | -2.6% | 32,600 |
2010/05/24 | 1,839 | 1,898 | 1,772 | 1,871 | +7 | +0.4% | 36,500 |
2010/05/21 | 1,823 | 1,873 | 1,803 | 1,864 | -39 | -2% | 40,000 |
2010/05/20 | 1,940 | 1,957 | 1,885 | 1,903 | -38 | -2% | 15,500 |
2010/05/19 | 1,920 | 1,945 | 1,877 | 1,941 | +2 | +0.1% | 29,700 |
2010/05/18 | 1,954 | 1,955 | 1,930 | 1,939 | -11 | -0.6% | 31,200 |
2010/05/17 | 1,905 | 1,969 | 1,905 | 1,950 | -35 | -1.8% | 42,600 |
2010/05/14 | 1,960 | 1,995 | 1,960 | 1,985 | +26 | +1.3% | 38,800 |
2010/05/13 | 1,948 | 1,970 | 1,898 | 1,959 | +41 | +2.1% | 47,200 |
2010/05/12 | 1,908 | 1,930 | 1,908 | 1,918 | +32 | +1.7% | 27,700 |
2010/05/11 | 1,949 | 1,949 | 1,884 | 1,886 | -43 | -2.2% | 22,600 |
2010/05/10 | 1,902 | 1,931 | 1,888 | 1,929 | +29 | +1.5% | 29,500 |
2010/05/07 | 1,884 | 1,906 | 1,864 | 1,900 | -53 | -2.7% | 57,100 |
2010/05/06 | 1,949 | 1,963 | 1,934 | 1,953 | -44 | -2.2% | 37,000 |
2010/04/30 | 1,999 | 1,999 | 1,970 | 1,997 | +8 | +0.4% | 74,300 |
2010/04/28 | 1,898 | 1,994 | 1,875 | 1,989 | +14 | +0.7% | 108,300 |
2010/04/27 | 2,000 | 2,014 | 1,960 | 1,975 | -16 | -0.8% | 119,100 |
2010/04/26 | 1,990 | 1,999 | 1,986 | 1,991 | +16 | +0.8% | 26,600 |
2010/04/23 | 1,950 | 1,977 | 1,950 | 1,975 | +22 | +1.1% | 21,100 |
2010/04/22 | 1,956 | 1,957 | 1,932 | 1,953 | -3 | -0.2% | 12,800 |
2010/04/21 | 1,935 | 1,958 | 1,935 | 1,956 | +26 | +1.3% | 12,400 |
2010/04/20 | 1,948 | 1,948 | 1,930 | 1,930 | -11 | -0.6% | 11,200 |
2010/04/19 | 1,962 | 1,962 | 1,915 | 1,941 | -35 | -1.8% | 15,100 |
2010/04/16 | 1,988 | 1,988 | 1,974 | 1,976 | -13 | -0.7% | 12,900 |
3501~
3550
件表示中 / 3561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 | 4,100,000円 | +14.2% | +8.9% | 0.23% | 31.42倍 | 4.63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 |
特殊陶 | 413,700円 | +4.6% | +0.3% | 4.01% | 9.89倍 | 1.28倍 |
|
自動車用プラグ、排気系センサー世界一。電子部品や医療機器、燃料電池なども。森村グループ |
ガイシ | 187,100円 | +7.1% | +12.6% | 3.21% | 10.42倍 | 0.79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 | 348,700円 | +8.3% | +40.4% | 2.29% | 6.50倍 | 0.72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 | 548,000円 | +1.5% | +9.0% | 1.90% | 12.29倍 | 1.80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