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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 32,700 | 33,200 | 32,700 | 33,100 | +100 | +0.3% | 32,100 |
| 2024/02/27 | 32,650 | 33,500 | 32,600 | 33,000 | +250 | +0.8% | 51,300 |
| 2024/02/26 | 32,500 | 33,000 | 32,250 | 32,750 | +1,050 | +3.3% | 51,200 |
| 2024/02/22 | 31,700 | 32,150 | 31,100 | 31,700 | +850 | +2.8% | 55,400 |
| 2024/02/21 | 30,500 | 31,000 | 30,300 | 30,850 | -50 | -0.2% | 35,400 |
| 2024/02/20 | 30,500 | 31,200 | 30,450 | 30,900 | -600 | -1.9% | 73,300 |
| 2024/02/19 | 32,100 | 32,450 | 31,250 | 31,500 | -1,000 | -3.1% | 45,900 |
| 2024/02/16 | 31,600 | 32,850 | 31,450 | 32,500 | +700 | +2.2% | 65,100 |
| 2024/02/15 | 32,100 | 32,250 | 31,500 | 31,800 | -100 | -0.3% | 42,100 |
| 2024/02/14 | 31,950 | 32,250 | 31,700 | 31,900 | -600 | -1.8% | 46,600 |
| 2024/02/13 | 31,600 | 32,600 | 31,600 | 32,500 | +1,050 | +3.3% | 51,600 |
| 2024/02/09 | 31,850 | 32,100 | 31,350 | 31,450 | -400 | -1.3% | 34,300 |
| 2024/02/08 | 31,000 | 32,050 | 30,750 | 31,850 | +1,150 | +3.7% | 45,000 |
| 2024/02/07 | 31,200 | 31,700 | 30,600 | 30,700 | -500 | -1.6% | 50,300 |
| 2024/02/06 | 30,550 | 31,200 | 30,500 | 31,200 | -50 | -0.2% | 43,100 |
| 2024/02/05 | 32,550 | 32,550 | 31,250 | 31,250 | -800 | -2.5% | 53,900 |
| 2024/02/02 | 31,400 | 32,100 | 30,950 | 32,050 | +1,000 | +3.2% | 82,000 |
| 2024/02/01 | 29,710 | 31,400 | 29,630 | 31,050 | +1,250 | +4.2% | 114,800 |
| 2024/01/31 | 28,870 | 30,250 | 28,250 | 29,800 | +660 | +2.3% | 138,200 |
| 2024/01/30 | 29,010 | 29,430 | 28,850 | 29,140 | +180 | +0.6% | 34,300 |
| 2024/01/29 | 29,000 | 29,040 | 28,270 | 28,960 | +240 | +0.8% | 49,300 |
| 2024/01/26 | 29,090 | 29,280 | 28,720 | 28,720 | -870 | -2.9% | 32,400 |
| 2024/01/25 | 29,470 | 29,850 | 29,120 | 29,590 | +520 | +1.8% | 36,700 |
| 2024/01/24 | 29,070 | 29,290 | 28,820 | 29,070 | -430 | -1.5% | 45,700 |
| 2024/01/23 | 30,400 | 30,700 | 29,360 | 29,500 | -900 | -3% | 42,100 |
| 2024/01/22 | 30,900 | 31,100 | 30,250 | 30,400 | +150 | +0.5% | 35,100 |
| 2024/01/19 | 29,150 | 30,250 | 29,000 | 30,250 | +1,600 | +5.6% | 74,000 |
| 2024/01/18 | 27,800 | 28,850 | 27,660 | 28,650 | +940 | +3.4% | 48,800 |
| 2024/01/17 | 28,480 | 29,220 | 27,710 | 27,710 | -300 | -1.1% | 68,800 |
| 2024/01/16 | 28,650 | 28,650 | 27,600 | 28,010 | -430 | -1.5% | 53,800 |
| 2024/01/15 | 28,100 | 28,480 | 27,320 | 28,440 | +230 | +0.8% | 107,600 |
| 2024/01/12 | 28,810 | 28,810 | 28,090 | 28,210 | -570 | -2% | 83,900 |
| 2024/01/11 | 29,000 | 29,340 | 28,400 | 28,780 | -220 | -0.8% | 79,200 |
| 2024/01/10 | 28,670 | 29,180 | 28,350 | 29,000 | -170 | -0.6% | 77,700 |
| 2024/01/09 | 28,600 | 29,800 | 28,270 | 29,170 | +1,510 | +5.5% | 97,600 |
| 2024/01/05 | 28,810 | 29,160 | 27,660 | 27,660 | -1,580 | -5.4% | 87,900 |
| 2024/01/04 | 29,720 | 29,750 | 28,740 | 29,240 | -260 | -0.9% | 56,500 |
| 2023/12/29 | 29,480 | 29,660 | 28,990 | 29,500 | +400 | +1.4% | 42,500 |
| 2023/12/28 | 28,860 | 29,160 | 28,600 | 29,100 | +470 | +1.6% | 23,200 |
| 2023/12/27 | 28,860 | 28,960 | 28,500 | 28,630 | +140 | +0.5% | 25,800 |
| 2023/12/26 | 28,300 | 28,680 | 28,170 | 28,490 | +190 | +0.7% | 22,000 |
| 2023/12/25 | 28,220 | 28,620 | 28,060 | 28,300 | +90 | +0.3% | 22,000 |
| 2023/12/22 | 28,800 | 29,020 | 28,150 | 28,210 | -480 | -1.7% | 30,500 |
| 2023/12/21 | 28,600 | 28,820 | 28,380 | 28,690 | -410 | -1.4% | 36,400 |
| 2023/12/20 | 28,160 | 29,680 | 28,040 | 29,100 | +1,200 | +4.3% | 89,300 |
| 2023/12/19 | 26,700 | 27,900 | 26,700 | 27,900 | +1,250 | +4.7% | 38,600 |
| 2023/12/18 | 26,850 | 27,110 | 26,400 | 26,650 | -150 | -0.6% | 41,900 |
| 2023/12/15 | 27,690 | 27,810 | 26,710 | 26,800 | -760 | -2.8% | 70,200 |
| 2023/12/14 | 27,820 | 28,100 | 27,470 | 27,560 | -260 | -0.9% | 56,700 |
| 2023/12/13 | 28,250 | 28,630 | 27,740 | 27,820 | -260 | -0.9% | 46,000 |
51～
100
件表示中 / 3454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 | 3,265,000円 | +14.2% | +8.9% | 0.29% | 25.02倍 | 3.68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 |
| ガイシ | 211,900円 | +7.1% | +12.6% | 2.83% | 11.91倍 | 0.91倍 |
|
ガイシ世界一。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多角化。森村グループ |
| 太平洋セメ | 382,300円 | +10.4% | +999.9% | 1.83% | 11.05倍 | 0.83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 | 365,000円 | +10.7% | - | 3.56% | 11.70倍 | 0.65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 |
| ニチアス | 433,500円 | +1.1% | -5.1% | 2.40% | 11.17倍 | 1.42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
