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 |
---|---|---|---|---|---|---|---|
2025/09/12 | 43,990 | 44,000 | 43,020 | 43,550 | ±0 | ±0% | 131,200 |
2025/09/11 | 42,530 | 43,920 | 42,170 | 43,550 | +1,660 | +4% | 179,000 |
2025/09/10 | 41,200 | 41,970 | 40,590 | 41,890 | +1,610 | +4% | 129,400 |
2025/09/09 | 40,010 | 40,640 | 39,800 | 40,280 | -60 | -0.1% | 85,700 |
2025/09/08 | 40,220 | 40,500 | 39,670 | 40,340 | +190 | +0.5% | 113,700 |
2025/09/05 | 39,150 | 40,330 | 38,910 | 40,150 | +2,020 | +5.3% | 134,900 |
2025/09/04 | 38,440 | 38,650 | 37,910 | 38,130 | -410 | -1.1% | 131,800 |
2025/09/03 | 38,870 | 39,540 | 38,350 | 38,540 | -660 | -1.7% | 134,400 |
2025/09/02 | 38,690 | 39,480 | 38,520 | 39,200 | +300 | +0.8% | 127,300 |
2025/09/01 | 39,310 | 39,930 | 37,600 | 38,900 | -1,790 | -4.4% | 240,100 |
2025/08/29 | 41,900 | 42,040 | 40,520 | 40,690 | -1,020 | -2.4% | 69,400 |
2025/08/28 | 41,400 | 41,760 | 40,700 | 41,710 | +510 | +1.2% | 91,600 |
2025/08/27 | 41,210 | 42,180 | 41,020 | 41,200 | +100 | +0.2% | 127,200 |
2025/08/26 | 39,330 | 41,550 | 39,260 | 41,100 | +1,230 | +3.1% | 124,600 |
2025/08/25 | 40,400 | 40,600 | 39,720 | 39,870 | -10 | ±0% | 79,400 |
2025/08/22 | 39,330 | 39,900 | 39,270 | 39,880 | -140 | -0.3% | 93,800 |
2025/08/21 | 39,650 | 40,950 | 39,650 | 40,020 | -830 | -2% | 145,000 |
2025/08/20 | 41,170 | 41,430 | 40,490 | 40,850 | -1,020 | -2.4% | 137,300 |
2025/08/19 | 42,340 | 42,420 | 41,870 | 41,870 | -540 | -1.3% | 108,800 |
2025/08/18 | 42,910 | 42,920 | 42,220 | 42,410 | -780 | -1.8% | 129,500 |
2025/08/15 | 43,740 | 44,020 | 43,160 | 43,190 | -750 | -1.7% | 122,100 |
2025/08/14 | 45,600 | 46,070 | 43,940 | 43,940 | -2,970 | -6.3% | 143,600 |
2025/08/13 | 45,130 | 47,300 | 45,130 | 46,910 | +1,370 | +3% | 147,100 |
2025/08/12 | 45,380 | 46,750 | 44,810 | 45,540 | -300 | -0.7% | 104,900 |
2025/08/08 | 46,850 | 47,260 | 45,840 | 45,840 | -390 | -0.8% | 116,900 |
2025/08/07 | 45,750 | 46,660 | 45,350 | 46,230 | +870 | +1.9% | 96,600 |
2025/08/06 | 45,100 | 45,730 | 44,830 | 45,360 | +100 | +0.2% | 95,800 |
2025/08/05 | 44,850 | 45,920 | 44,320 | 45,260 | +730 | +1.6% | 107,700 |
2025/08/04 | 43,400 | 44,660 | 43,400 | 44,530 | -900 | -2% | 105,300 |
2025/08/01 | 44,730 | 45,990 | 44,570 | 45,430 | -510 | -1.1% | 123,500 |
2025/07/31 | 45,810 | 46,340 | 45,160 | 45,940 | +1,530 | +3.4% | 206,400 |
2025/07/30 | 45,200 | 45,460 | 43,850 | 44,410 | -370 | -0.8% | 160,000 |
2025/07/29 | 44,780 | 44,950 | 43,720 | 44,780 | +580 | +1.3% | 162,200 |
2025/07/28 | 43,100 | 44,620 | 42,920 | 44,200 | +1,300 | +3% | 258,900 |
2025/07/25 | 45,150 | 45,790 | 42,900 | 42,900 | -4,030 | -8.6% | 460,100 |
2025/07/24 | 48,770 | 50,480 | 46,200 | 46,930 | -1,950 | -4% | 585,600 |
2025/07/23 | 48,610 | 49,800 | 48,320 | 48,880 | -10 | ±0% | 303,100 |
2025/07/22 | 47,990 | 49,480 | 47,990 | 48,890 | +1,320 | +2.8% | 207,500 |
2025/07/18 | 46,490 | 47,880 | 46,270 | 47,570 | +1,550 | +3.4% | 192,700 |
2025/07/17 | 45,000 | 46,100 | 44,560 | 46,020 | +880 | +1.9% | 175,100 |
2025/07/16 | 44,390 | 45,920 | 44,160 | 45,140 | +1,290 | +2.9% | 276,400 |
2025/07/15 | 42,230 | 43,900 | 42,030 | 43,850 | +1,410 | +3.3% | 135,100 |
2025/07/14 | 41,790 | 42,780 | 41,790 | 42,440 | +110 | +0.3% | 69,300 |
2025/07/11 | 42,540 | 42,730 | 41,550 | 42,330 | +40 | +0.1% | 94,400 |
2025/07/10 | 42,450 | 42,960 | 42,200 | 42,290 | -160 | -0.4% | 124,500 |
2025/07/09 | 42,370 | 42,800 | 41,870 | 42,450 | +290 | +0.7% | 121,400 |
2025/07/08 | 40,490 | 42,380 | 40,470 | 42,160 | +2,140 | +5.3% | 151,600 |
2025/07/07 | 40,030 | 40,370 | 39,570 | 40,020 | -510 | -1.3% | 73,400 |
2025/07/04 | 40,210 | 40,610 | 40,000 | 40,530 | +320 | +0.8% | 50,800 |
2025/07/03 | 39,880 | 40,480 | 39,880 | 40,210 | +200 | +0.5% | 68,300 |
1~
50
件表示中 / 3783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 | 4,355,000円 | +6.9% | +3.6% | 0.23% | 22.11倍 | 4.20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 | 245,800円 | +1.7% | -10.5% | 2.69% | 13.04倍 | 1.00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 |
TOTO | 405,000円 | +4.0% | +3.4% | 2.47% | 21.48倍 | 1.28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 |
太平洋セメ | 411,800円 | +6.0% | +10.1% | 2.43% | 7.65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 |
日電硝 | 490,300円 | +3.6% | +93.3% | 2.96% | 21.79倍 | 0.81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