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 |
|---|---|---|---|---|---|---|---|
| 2017/12/12 | 7,500 | 7,640 | 7,320 | 7,330 | -80 | -1.1% | 89,400 |
| 2017/12/11 | 7,490 | 7,510 | 7,360 | 7,410 | -110 | -1.5% | 87,200 |
| 2017/12/08 | 7,410 | 7,660 | 7,390 | 7,520 | +210 | +2.9% | 169,700 |
| 2017/12/07 | 7,460 | 7,600 | 7,170 | 7,310 | +500 | +7.3% | 270,600 |
| 2017/12/06 | 6,840 | 6,940 | 6,810 | 6,810 | -40 | -0.6% | 54,400 |
| 2017/12/05 | 6,890 | 6,910 | 6,680 | 6,850 | -120 | -1.7% | 96,600 |
| 2017/12/04 | 7,140 | 7,250 | 6,970 | 6,970 | -140 | -2% | 67,900 |
| 2017/12/01 | 7,170 | 7,250 | 7,040 | 7,110 | -10 | -0.1% | 75,800 |
| 2017/11/30 | 7,250 | 7,340 | 7,070 | 7,120 | -140 | -1.9% | 93,800 |
| 2017/11/29 | 7,310 | 7,400 | 7,200 | 7,260 | -50 | -0.7% | 87,800 |
| 2017/11/28 | 7,470 | 7,490 | 7,250 | 7,310 | -110 | -1.5% | 54,400 |
| 2017/11/27 | 7,580 | 7,640 | 7,380 | 7,420 | -50 | -0.7% | 83,800 |
| 2017/11/24 | 7,500 | 7,570 | 7,410 | 7,470 | -70 | -0.9% | 92,800 |
| 2017/11/22 | 7,350 | 7,640 | 7,320 | 7,540 | +340 | +4.7% | 164,800 |
| 2017/11/21 | 7,270 | 7,310 | 7,150 | 7,200 | -50 | -0.7% | 57,700 |
| 2017/11/20 | 7,070 | 7,310 | 7,070 | 7,250 | +220 | +3.1% | 117,500 |
| 2017/11/17 | 7,100 | 7,220 | 6,960 | 7,030 | -20 | -0.3% | 73,900 |
| 2017/11/16 | 6,810 | 7,090 | 6,810 | 7,050 | +190 | +2.8% | 48,500 |
| 2017/11/15 | 7,020 | 7,090 | 6,790 | 6,860 | -190 | -2.7% | 70,400 |
| 2017/11/14 | 7,060 | 7,130 | 7,000 | 7,050 | -50 | -0.7% | 77,800 |
| 2017/11/13 | 7,180 | 7,290 | 7,090 | 7,100 | -60 | -0.8% | 65,500 |
| 2017/11/10 | 6,950 | 7,180 | 6,950 | 7,160 | +30 | +0.4% | 85,900 |
| 2017/11/09 | 7,070 | 7,250 | 6,940 | 7,130 | -90 | -1.2% | 147,200 |
| 2017/11/08 | 7,200 | 7,300 | 7,040 | 7,220 | -130 | -1.8% | 154,000 |
| 2017/11/07 | 7,300 | 7,380 | 7,130 | 7,350 | -70 | -0.9% | 99,500 |
| 2017/11/06 | 7,660 | 7,660 | 7,350 | 7,420 | -160 | -2.1% | 80,600 |
| 2017/11/02 | 7,520 | 7,950 | 7,430 | 7,580 | ±0 | ±0% | 319,600 |
| 2017/11/01 | 7,300 | 7,580 | 7,220 | 7,580 | +1,000 | +15.2% | 261,300 |
| 2017/10/31 | 6,480 | 6,610 | 6,340 | 6,580 | +100 | +1.5% | 81,700 |
| 2017/10/30 | 6,540 | 6,580 | 6,460 | 6,480 | ±0 | ±0% | 104,500 |
| 2017/10/27 | 6,500 | 6,580 | 6,460 | 6,480 | +20 | +0.3% | 56,900 |
| 2017/10/26 | 6,470 | 6,510 | 6,420 | 6,460 | -20 | -0.3% | 41,000 |
| 2017/10/25 | 6,510 | 6,580 | 6,440 | 6,480 | -20 | -0.3% | 87,800 |
| 2017/10/24 | 6,410 | 6,560 | 6,410 | 6,500 | +60 | +0.9% | 80,800 |
| 2017/10/23 | 6,470 | 6,590 | 6,370 | 6,440 | +70 | +1.1% | 106,600 |
| 2017/10/20 | 6,230 | 6,520 | 6,210 | 6,370 | +320 | +5.3% | 208,300 |
| 2017/10/19 | 6,030 | 6,070 | 5,960 | 6,050 | +20 | +0.3% | 61,900 |
| 2017/10/18 | 6,110 | 6,110 | 5,980 | 6,030 | -120 | -2% | 49,700 |
| 2017/10/17 | 6,130 | 6,180 | 6,060 | 6,150 | +70 | +1.2% | 42,600 |
| 2017/10/16 | 6,100 | 6,110 | 6,000 | 6,080 | -80 | -1.3% | 84,700 |
| 2017/10/13 | 6,200 | 6,200 | 6,090 | 6,160 | ±0 | ±0% | 45,000 |
| 2017/10/12 | 6,090 | 6,210 | 6,030 | 6,160 | +80 | +1.3% | 76,900 |
| 2017/10/11 | 6,220 | 6,220 | 6,060 | 6,080 | -140 | -2.3% | 68,400 |
| 2017/10/10 | 6,150 | 6,270 | 6,150 | 6,220 | +20 | +0.3% | 47,800 |
| 2017/10/06 | 6,260 | 6,280 | 6,160 | 6,200 | -30 | -0.5% | 40,900 |
| 2017/10/05 | 6,240 | 6,290 | 6,140 | 6,230 | -40 | -0.6% | 76,700 |
| 2017/10/04 | 6,350 | 6,360 | 6,260 | 6,270 | -60 | -0.9% | 44,000 |
| 2017/10/03 | 6,400 | 6,430 | 6,270 | 6,330 | -40 | -0.6% | 53,600 |
| 2017/10/02 | 6,390 | 6,430 | 6,330 | 6,370 | +20 | +0.3% | 49,200 |
| 2017/09/29 | 6,480 | 6,500 | 6,310 | 6,350 | -90 | -1.4% | 53,800 |
1851～
1900
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
