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 |
---|---|---|---|---|---|---|---|
2023/12/13 | 28,250 | 28,630 | 27,740 | 27,820 | -260 | -0.9% | 46,000 |
2023/12/12 | 27,820 | 28,150 | 27,300 | 28,080 | +760 | +2.8% | 59,500 |
2023/12/11 | 27,580 | 27,770 | 27,030 | 27,320 | +120 | +0.4% | 47,000 |
2023/12/08 | 27,710 | 27,850 | 26,840 | 27,200 | -1,060 | -3.8% | 111,800 |
2023/12/07 | 28,740 | 28,740 | 28,220 | 28,260 | -700 | -2.4% | 48,900 |
2023/12/06 | 28,010 | 28,990 | 28,010 | 28,960 | +950 | +3.4% | 90,100 |
2023/12/05 | 28,950 | 29,190 | 28,010 | 28,010 | -1,300 | -4.4% | 48,000 |
2023/12/04 | 29,590 | 29,590 | 28,930 | 29,310 | -350 | -1.2% | 28,300 |
2023/12/01 | 29,730 | 29,770 | 29,360 | 29,660 | -110 | -0.4% | 37,300 |
2023/11/30 | 29,080 | 29,870 | 29,080 | 29,770 | +710 | +2.4% | 48,200 |
2023/11/29 | 28,760 | 29,270 | 28,600 | 29,060 | -190 | -0.6% | 33,900 |
2023/11/28 | 29,110 | 29,490 | 28,910 | 29,250 | -80 | -0.3% | 25,000 |
2023/11/27 | 29,470 | 29,920 | 29,100 | 29,330 | -140 | -0.5% | 35,300 |
2023/11/24 | 28,830 | 30,400 | 28,810 | 29,470 | +670 | +2.3% | 90,800 |
2023/11/22 | 28,440 | 28,900 | 28,180 | 28,800 | +360 | +1.3% | 54,600 |
2023/11/21 | 28,500 | 28,530 | 28,110 | 28,440 | +240 | +0.9% | 41,400 |
2023/11/20 | 28,520 | 29,020 | 28,130 | 28,200 | -260 | -0.9% | 49,800 |
2023/11/17 | 28,000 | 28,460 | 27,860 | 28,460 | +420 | +1.5% | 51,300 |
2023/11/16 | 28,860 | 28,990 | 27,870 | 28,040 | -820 | -2.8% | 77,000 |
2023/11/15 | 28,600 | 28,900 | 27,950 | 28,860 | +870 | +3.1% | 115,000 |
2023/11/14 | 28,000 | 28,720 | 27,970 | 27,990 | +120 | +0.4% | 74,600 |
2023/11/13 | 27,900 | 28,350 | 27,540 | 27,870 | +180 | +0.7% | 57,800 |
2023/11/10 | 27,990 | 27,990 | 27,650 | 27,690 | -270 | -1% | 39,200 |
2023/11/09 | 28,000 | 28,540 | 27,870 | 27,960 | +440 | +1.6% | 60,200 |
2023/11/08 | 27,320 | 27,720 | 26,860 | 27,520 | +200 | +0.7% | 44,500 |
2023/11/07 | 27,700 | 28,480 | 27,260 | 27,320 | -550 | -2% | 102,400 |
2023/11/06 | 27,800 | 27,960 | 26,940 | 27,870 | +510 | +1.9% | 95,300 |
2023/11/02 | 27,350 | 27,850 | 26,940 | 27,360 | +480 | +1.8% | 108,800 |
2023/11/01 | 26,700 | 27,320 | 26,650 | 26,880 | +670 | +2.6% | 118,200 |
2023/10/31 | 25,420 | 26,440 | 25,260 | 26,210 | +1,090 | +4.3% | 166,800 |
2023/10/30 | 24,290 | 25,330 | 23,700 | 25,120 | +540 | +2.2% | 140,900 |
2023/10/27 | 23,730 | 24,650 | 22,990 | 24,580 | +1,850 | +8.1% | 176,200 |
2023/10/26 | 21,660 | 22,850 | 20,810 | 22,730 | +570 | +2.6% | 227,200 |
2023/10/25 | 22,370 | 22,420 | 22,040 | 22,160 | -170 | -0.8% | 48,600 |
2023/10/24 | 22,260 | 22,440 | 21,600 | 22,330 | +570 | +2.6% | 35,200 |
2023/10/23 | 22,320 | 22,320 | 21,710 | 21,760 | -730 | -3.2% | 48,600 |
2023/10/20 | 22,270 | 22,640 | 22,220 | 22,490 | -80 | -0.4% | 17,600 |
2023/10/19 | 22,930 | 23,030 | 22,470 | 22,570 | -810 | -3.5% | 26,100 |
2023/10/18 | 23,360 | 23,430 | 23,130 | 23,380 | +20 | +0.1% | 18,800 |
2023/10/17 | 23,480 | 23,740 | 23,180 | 23,360 | +370 | +1.6% | 25,400 |
2023/10/16 | 23,700 | 23,990 | 22,930 | 22,990 | -1,210 | -5% | 44,900 |
2023/10/13 | 24,350 | 24,790 | 24,140 | 24,200 | -180 | -0.7% | 49,700 |
2023/10/12 | 23,700 | 24,470 | 23,490 | 24,380 | +1,040 | +4.5% | 64,200 |
2023/10/11 | 23,620 | 23,620 | 23,310 | 23,340 | -290 | -1.2% | 22,100 |
2023/10/10 | 23,810 | 23,810 | 23,350 | 23,630 | +250 | +1.1% | 40,600 |
2023/10/06 | 23,140 | 23,470 | 23,140 | 23,380 | +450 | +2% | 28,800 |
2023/10/05 | 22,990 | 23,150 | 22,760 | 22,930 | +470 | +2.1% | 49,200 |
2023/10/04 | 22,500 | 23,090 | 22,410 | 22,460 | -540 | -2.3% | 49,000 |
2023/10/03 | 22,600 | 23,280 | 22,600 | 23,000 | +290 | +1.3% | 44,500 |
2023/10/02 | 23,480 | 23,670 | 22,630 | 22,710 | -770 | -3.3% | 65,900 |
101~
150
件表示中 / 3455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 | 3,240,000円 | +14.2% | +8.9% | 0.29% | 24.83倍 | 3.66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 | 210,900円 | +7.1% | +12.6% | 2.84% | 11.86倍 | 0.90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 | 378,400円 | +8.3% | +40.4% | 2.11% | 7.05倍 | 0.78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 | 366,200円 | +10.7% | - | 3.55% | 11.75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 | 433,000円 | +1.1% | -5.1% | 2.40% | 11.16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