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 |
---|---|---|---|---|---|---|---|
2023/04/13 | 17,690 | 17,790 | 17,620 | 17,730 | +40 | +0.2% | 17,400 |
2023/04/12 | 17,470 | 17,690 | 17,470 | 17,690 | +180 | +1% | 9,700 |
2023/04/11 | 17,390 | 17,700 | 17,390 | 17,510 | +330 | +1.9% | 22,600 |
2023/04/10 | 17,250 | 17,250 | 17,070 | 17,180 | -50 | -0.3% | 13,900 |
2023/04/07 | 16,850 | 17,260 | 16,820 | 17,230 | +440 | +2.6% | 29,000 |
2023/04/06 | 17,230 | 17,230 | 16,760 | 16,790 | -790 | -4.5% | 47,600 |
2023/04/05 | 17,610 | 17,670 | 17,430 | 17,580 | -200 | -1.1% | 27,200 |
2023/04/04 | 18,160 | 18,160 | 17,720 | 17,780 | -370 | -2% | 51,100 |
2023/04/03 | 18,390 | 18,440 | 18,120 | 18,150 | -210 | -1.1% | 34,900 |
2023/03/31 | 18,160 | 18,390 | 18,060 | 18,360 | +370 | +2.1% | 34,000 |
2023/03/30 | 17,880 | 18,020 | 17,880 | 17,990 | +290 | +1.6% | 22,600 |
2023/03/29 | 17,450 | 17,710 | 17,240 | 17,700 | +250 | +1.4% | 32,800 |
2023/03/28 | 17,710 | 17,730 | 17,360 | 17,450 | -200 | -1.1% | 24,200 |
2023/03/27 | 17,610 | 17,710 | 17,500 | 17,650 | +100 | +0.6% | 17,800 |
2023/03/24 | 17,390 | 17,660 | 17,310 | 17,550 | +110 | +0.6% | 16,100 |
2023/03/23 | 17,250 | 17,460 | 17,190 | 17,440 | -70 | -0.4% | 15,700 |
2023/03/22 | 17,430 | 17,620 | 17,410 | 17,510 | +410 | +2.4% | 24,100 |
2023/03/20 | 17,300 | 17,440 | 17,080 | 17,100 | -190 | -1.1% | 14,600 |
2023/03/17 | 17,200 | 17,350 | 17,090 | 17,290 | +210 | +1.2% | 25,500 |
2023/03/16 | 16,910 | 17,350 | 16,910 | 17,080 | -230 | -1.3% | 38,400 |
2023/03/15 | 17,360 | 17,500 | 17,170 | 17,310 | -10 | -0.1% | 24,900 |
2023/03/14 | 17,500 | 17,500 | 17,130 | 17,320 | -420 | -2.4% | 31,100 |
2023/03/13 | 17,650 | 17,750 | 17,460 | 17,740 | -30 | -0.2% | 14,600 |
2023/03/10 | 17,710 | 17,950 | 17,710 | 17,770 | -310 | -1.7% | 33,500 |
2023/03/09 | 18,110 | 18,310 | 18,000 | 18,080 | +90 | +0.5% | 25,200 |
2023/03/08 | 17,770 | 18,030 | 17,770 | 17,990 | +220 | +1.2% | 22,700 |
2023/03/07 | 17,790 | 17,910 | 17,680 | 17,770 | -40 | -0.2% | 18,400 |
2023/03/06 | 18,010 | 18,100 | 17,730 | 17,810 | -150 | -0.8% | 28,600 |
2023/03/03 | 18,020 | 18,060 | 17,490 | 17,960 | +20 | +0.1% | 62,100 |
2023/03/02 | 17,970 | 17,970 | 17,750 | 17,940 | +90 | +0.5% | 37,200 |
2023/03/01 | 17,510 | 17,950 | 17,510 | 17,850 | +350 | +2% | 33,200 |
2023/02/28 | 17,400 | 17,600 | 17,370 | 17,500 | +190 | +1.1% | 37,400 |
2023/02/27 | 17,020 | 17,310 | 16,980 | 17,310 | +150 | +0.9% | 12,000 |
2023/02/24 | 16,970 | 17,390 | 16,970 | 17,160 | +190 | +1.1% | 22,300 |
2023/02/22 | 16,840 | 17,050 | 16,770 | 16,970 | -210 | -1.2% | 23,100 |
2023/02/21 | 17,400 | 17,400 | 16,900 | 17,180 | -180 | -1% | 36,600 |
2023/02/20 | 17,480 | 17,480 | 17,230 | 17,360 | -170 | -1% | 26,500 |
2023/02/17 | 17,730 | 17,840 | 17,520 | 17,530 | -530 | -2.9% | 30,300 |
2023/02/16 | 17,980 | 18,060 | 17,760 | 18,060 | +380 | +2.1% | 39,600 |
2023/02/15 | 17,830 | 17,830 | 17,610 | 17,680 | +50 | +0.3% | 21,500 |
2023/02/14 | 17,600 | 17,680 | 17,570 | 17,630 | +240 | +1.4% | 14,100 |
2023/02/13 | 17,560 | 17,600 | 17,390 | 17,390 | -250 | -1.4% | 20,300 |
2023/02/10 | 17,240 | 17,830 | 17,240 | 17,640 | +190 | +1.1% | 41,800 |
2023/02/09 | 17,330 | 17,460 | 17,200 | 17,450 | -120 | -0.7% | 23,500 |
2023/02/08 | 17,500 | 17,740 | 17,430 | 17,570 | -10 | -0.1% | 32,600 |
2023/02/07 | 17,320 | 17,630 | 17,320 | 17,580 | +350 | +2% | 31,500 |
2023/02/06 | 17,200 | 17,410 | 17,050 | 17,230 | -70 | -0.4% | 40,000 |
2023/02/03 | 17,010 | 17,450 | 17,010 | 17,300 | +310 | +1.8% | 60,300 |
2023/02/02 | 17,130 | 17,130 | 16,860 | 16,990 | +200 | +1.2% | 53,800 |
2023/02/01 | 16,460 | 16,890 | 16,400 | 16,790 | +300 | +1.8% | 70,200 |
551~
600
件表示中 / 3740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 | 4,233,000円 | +6.9% | +3.6% | 0.24% | 21.50倍 | 4.09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 | 386,800円 | +4.0% | +3.4% | 2.59% | 20.90倍 | 1.24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 | 182,800円 | +1.7% | -10.5% | 3.61% | 9.74倍 | 0.74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 | 366,000円 | +6.0% | +10.1% | 2.73% | 6.80倍 | 0.64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 | 553,100円 | +0.2% | -11.3% | 2.75% | 13.59倍 | 1.64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