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 |
|---|---|---|---|---|---|---|---|
| 2025/02/14 | 40,630 | 42,000 | 40,400 | 40,550 | +320 | +0.8% | 260,600 |
| 2025/02/13 | 40,550 | 40,890 | 40,160 | 40,230 | +140 | +0.3% | 159,300 |
| 2025/02/12 | 37,000 | 40,340 | 37,000 | 40,090 | +3,280 | +8.9% | 326,200 |
| 2025/02/10 | 36,900 | 37,360 | 36,570 | 36,810 | -390 | -1% | 127,500 |
| 2025/02/07 | 37,570 | 37,650 | 36,900 | 37,200 | -350 | -0.9% | 134,400 |
| 2025/02/06 | 37,950 | 38,500 | 36,930 | 37,550 | -50 | -0.1% | 171,900 |
| 2025/02/05 | 38,000 | 38,180 | 37,520 | 37,600 | -100 | -0.3% | 107,300 |
| 2025/02/04 | 38,070 | 39,030 | 37,470 | 37,700 | +130 | +0.3% | 200,100 |
| 2025/02/03 | 38,550 | 38,800 | 37,430 | 37,570 | -750 | -2% | 238,100 |
| 2025/01/31 | 39,210 | 39,210 | 37,750 | 38,320 | -500 | -1.3% | 264,400 |
| 2025/01/30 | 39,290 | 40,290 | 38,550 | 38,820 | -2,080 | -5.1% | 321,100 |
| 2025/01/29 | 42,990 | 43,240 | 39,320 | 40,900 | -910 | -2.2% | 433,200 |
| 2025/01/28 | 40,430 | 42,460 | 39,750 | 41,810 | -3,520 | -7.8% | 314,800 |
| 2025/01/27 | 47,900 | 48,100 | 45,310 | 45,330 | -2,550 | -5.3% | 144,700 |
| 2025/01/24 | 49,540 | 49,540 | 47,710 | 47,880 | -2,590 | -5.1% | 124,100 |
| 2025/01/23 | 51,150 | 51,480 | 50,370 | 50,470 | +320 | +0.6% | 94,200 |
| 2025/01/22 | 49,970 | 50,680 | 49,840 | 50,150 | +820 | +1.7% | 90,200 |
| 2025/01/21 | 49,730 | 49,730 | 49,060 | 49,330 | +270 | +0.6% | 43,200 |
| 2025/01/20 | 48,580 | 49,490 | 48,250 | 49,060 | +1,250 | +2.6% | 86,500 |
| 2025/01/17 | 47,000 | 47,920 | 46,870 | 47,810 | +180 | +0.4% | 54,700 |
| 2025/01/16 | 47,670 | 48,150 | 47,390 | 47,630 | +660 | +1.4% | 79,500 |
| 2025/01/15 | 47,260 | 47,590 | 46,730 | 46,970 | -590 | -1.2% | 79,000 |
| 2025/01/14 | 48,990 | 49,300 | 47,560 | 47,560 | -1,590 | -3.2% | 90,300 |
| 2025/01/10 | 48,670 | 49,350 | 48,550 | 49,150 | +180 | +0.4% | 33,000 |
| 2025/01/09 | 49,320 | 49,660 | 48,920 | 48,970 | -20 | ±0% | 65,200 |
| 2025/01/08 | 48,860 | 49,370 | 48,750 | 48,990 | -510 | -1% | 52,400 |
| 2025/01/07 | 48,700 | 49,710 | 48,430 | 49,500 | +1,000 | +2.1% | 80,500 |
| 2025/01/06 | 48,600 | 48,900 | 48,200 | 48,500 | +150 | +0.3% | 71,300 |
| 2024/12/30 | 48,190 | 48,660 | 47,720 | 48,350 | -150 | -0.3% | 59,300 |
| 2024/12/27 | 47,960 | 48,500 | 47,400 | 48,500 | +610 | +1.3% | 64,200 |
| 2024/12/26 | 47,250 | 47,890 | 47,200 | 47,890 | +390 | +0.8% | 49,700 |
| 2024/12/25 | 47,110 | 47,670 | 47,040 | 47,500 | +240 | +0.5% | 65,700 |
| 2024/12/24 | 45,540 | 47,290 | 45,430 | 47,260 | +1,720 | +3.8% | 104,700 |
| 2024/12/23 | 45,340 | 45,640 | 44,620 | 45,540 | +900 | +2% | 39,500 |
| 2024/12/20 | 45,150 | 45,360 | 44,320 | 44,640 | -430 | -1% | 54,900 |
| 2024/12/19 | 44,020 | 45,420 | 43,350 | 45,070 | -350 | -0.8% | 78,500 |
| 2024/12/18 | 45,500 | 46,050 | 45,010 | 45,420 | -640 | -1.4% | 56,900 |
| 2024/12/17 | 46,360 | 46,870 | 46,060 | 46,060 | ±0 | ±0% | 61,800 |
| 2024/12/16 | 46,700 | 46,700 | 44,920 | 46,060 | +10 | ±0% | 73,500 |
| 2024/12/13 | 45,200 | 46,050 | 45,200 | 46,050 | +150 | +0.3% | 58,400 |
| 2024/12/12 | 46,180 | 46,870 | 45,730 | 45,900 | +790 | +1.8% | 61,700 |
| 2024/12/11 | 45,530 | 45,980 | 44,350 | 45,110 | -1,120 | -2.4% | 65,600 |
| 2024/12/10 | 46,200 | 46,650 | 45,070 | 46,230 | -320 | -0.7% | 75,900 |
| 2024/12/09 | 46,250 | 46,690 | 45,640 | 46,550 | +1,390 | +3.1% | 104,000 |
| 2024/12/06 | 44,640 | 45,410 | 44,510 | 45,160 | +580 | +1.3% | 73,900 |
| 2024/12/05 | 44,000 | 45,370 | 43,900 | 44,580 | +600 | +1.4% | 124,900 |
| 2024/12/04 | 44,000 | 44,420 | 43,760 | 43,980 | -20 | ±0% | 75,100 |
| 2024/12/03 | 44,130 | 45,020 | 43,850 | 44,000 | +510 | +1.2% | 64,900 |
| 2024/12/02 | 44,040 | 44,300 | 43,230 | 43,490 | +850 | +2% | 68,500 |
| 2024/11/29 | 42,020 | 43,000 | 41,610 | 42,640 | +120 | +0.3% | 61,500 |
101～
150
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
