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 |
|---|---|---|---|---|---|---|---|
| 2018/12/17 | 6,310 | 6,630 | 6,260 | 6,280 | -20 | -0.3% | 151,700 |
| 2018/12/14 | 6,260 | 6,440 | 6,220 | 6,300 | -40 | -0.6% | 117,000 |
| 2018/12/13 | 6,240 | 6,360 | 6,210 | 6,340 | +160 | +2.6% | 59,200 |
| 2018/12/12 | 6,120 | 6,350 | 6,050 | 6,180 | +100 | +1.6% | 121,700 |
| 2018/12/11 | 6,380 | 6,410 | 6,000 | 6,080 | -240 | -3.8% | 120,700 |
| 2018/12/10 | 6,210 | 6,380 | 6,180 | 6,320 | -50 | -0.8% | 105,800 |
| 2018/12/07 | 6,420 | 6,540 | 6,190 | 6,370 | -80 | -1.2% | 112,700 |
| 2018/12/06 | 6,710 | 6,960 | 6,310 | 6,450 | +110 | +1.7% | 343,500 |
| 2018/12/05 | 6,320 | 6,500 | 6,310 | 6,340 | -80 | -1.2% | 85,200 |
| 2018/12/04 | 6,600 | 6,610 | 6,400 | 6,420 | -210 | -3.2% | 87,500 |
| 2018/12/03 | 6,560 | 6,770 | 6,560 | 6,630 | +210 | +3.3% | 147,200 |
| 2018/11/30 | 6,180 | 6,490 | 6,160 | 6,420 | +240 | +3.9% | 131,700 |
| 2018/11/29 | 6,200 | 6,360 | 6,120 | 6,180 | +130 | +2.1% | 143,100 |
| 2018/11/28 | 5,830 | 6,100 | 5,820 | 6,050 | +310 | +5.4% | 141,400 |
| 2018/11/27 | 5,720 | 5,780 | 5,610 | 5,740 | +120 | +2.1% | 63,500 |
| 2018/11/26 | 5,620 | 5,730 | 5,560 | 5,620 | -40 | -0.7% | 58,400 |
| 2018/11/22 | 5,700 | 5,770 | 5,520 | 5,660 | -50 | -0.9% | 61,300 |
| 2018/11/21 | 5,540 | 5,730 | 5,400 | 5,710 | -30 | -0.5% | 105,600 |
| 2018/11/20 | 5,660 | 5,790 | 5,560 | 5,740 | -60 | -1% | 107,200 |
| 2018/11/19 | 5,690 | 5,890 | 5,660 | 5,800 | +40 | +0.7% | 92,800 |
| 2018/11/16 | 5,930 | 5,990 | 5,740 | 5,760 | -210 | -3.5% | 88,500 |
| 2018/11/15 | 5,900 | 6,120 | 5,820 | 5,970 | -30 | -0.5% | 84,400 |
| 2018/11/14 | 5,940 | 6,120 | 5,900 | 6,000 | +120 | +2% | 89,700 |
| 2018/11/13 | 6,040 | 6,140 | 5,790 | 5,880 | -560 | -8.7% | 235,700 |
| 2018/11/12 | 6,650 | 6,670 | 6,380 | 6,440 | -370 | -5.4% | 108,700 |
| 2018/11/09 | 6,850 | 6,920 | 6,650 | 6,810 | -70 | -1% | 45,600 |
| 2018/11/08 | 6,940 | 7,060 | 6,820 | 6,880 | +140 | +2.1% | 79,800 |
| 2018/11/07 | 6,830 | 6,990 | 6,700 | 6,740 | -70 | -1% | 79,900 |
| 2018/11/06 | 6,960 | 6,970 | 6,730 | 6,810 | -190 | -2.7% | 81,700 |
| 2018/11/05 | 6,790 | 7,220 | 6,710 | 7,000 | +110 | +1.6% | 138,700 |
| 2018/11/02 | 6,840 | 6,920 | 6,610 | 6,890 | +50 | +0.7% | 169,500 |
| 2018/11/01 | 6,440 | 7,080 | 6,430 | 6,840 | +470 | +7.4% | 429,100 |
| 2018/10/31 | 6,170 | 6,370 | 6,020 | 6,370 | +1,000 | +18.6% | 142,600 |
| 2018/10/30 | 5,200 | 5,390 | 5,030 | 5,370 | +70 | +1.3% | 299,900 |
| 2018/10/29 | 5,450 | 5,540 | 5,280 | 5,300 | -220 | -4% | 124,900 |
| 2018/10/26 | 5,700 | 5,770 | 5,440 | 5,520 | -60 | -1.1% | 179,000 |
| 2018/10/25 | 5,760 | 5,770 | 5,550 | 5,580 | -430 | -7.2% | 131,500 |
| 2018/10/24 | 6,240 | 6,250 | 5,970 | 6,010 | -200 | -3.2% | 107,400 |
| 2018/10/23 | 6,380 | 6,430 | 6,200 | 6,210 | -260 | -4% | 68,100 |
| 2018/10/22 | 6,390 | 6,540 | 6,290 | 6,470 | -20 | -0.3% | 53,400 |
| 2018/10/19 | 6,440 | 6,510 | 6,340 | 6,490 | -150 | -2.3% | 71,100 |
| 2018/10/18 | 6,760 | 6,830 | 6,630 | 6,640 | -120 | -1.8% | 49,900 |
| 2018/10/17 | 6,650 | 6,930 | 6,630 | 6,760 | +360 | +5.6% | 125,900 |
| 2018/10/16 | 6,390 | 6,410 | 6,210 | 6,400 | -10 | -0.2% | 106,300 |
| 2018/10/15 | 6,400 | 6,600 | 6,300 | 6,410 | -10 | -0.2% | 105,900 |
| 2018/10/12 | 6,200 | 6,450 | 6,190 | 6,420 | +220 | +3.5% | 104,600 |
| 2018/10/11 | 6,330 | 6,430 | 6,080 | 6,200 | -530 | -7.9% | 229,300 |
| 2018/10/10 | 6,650 | 6,840 | 6,610 | 6,730 | +130 | +2% | 112,400 |
| 2018/10/09 | 6,980 | 7,020 | 6,580 | 6,600 | -570 | -7.9% | 163,600 |
| 2018/10/05 | 7,190 | 7,360 | 7,120 | 7,170 | -80 | -1.1% | 94,700 |
1601～
1650
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
