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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 22,600 | 23,280 | 22,600 | 23,000 | +290 | +1.3% | 44,500 |
2023/10/02 | 23,480 | 23,670 | 22,630 | 22,710 | -770 | -3.3% | 65,900 |
2023/09/29 | 23,240 | 23,720 | 22,970 | 23,480 | +580 | +2.5% | 48,700 |
2023/09/28 | 23,260 | 23,460 | 22,830 | 22,900 | -320 | -1.4% | 39,000 |
2023/09/27 | 22,890 | 23,230 | 22,620 | 23,220 | ±0 | ±0% | 46,900 |
2023/09/26 | 23,910 | 23,910 | 23,220 | 23,220 | -400 | -1.7% | 24,100 |
2023/09/25 | 23,260 | 23,700 | 23,260 | 23,620 | +390 | +1.7% | 26,000 |
2023/09/22 | 23,010 | 23,400 | 22,890 | 23,230 | -170 | -0.7% | 33,600 |
2023/09/21 | 23,580 | 23,670 | 23,300 | 23,400 | -380 | -1.6% | 43,700 |
2023/09/20 | 23,830 | 24,390 | 23,770 | 23,780 | -360 | -1.5% | 46,900 |
2023/09/19 | 24,350 | 24,450 | 23,810 | 24,140 | -270 | -1.1% | 37,100 |
2023/09/15 | 24,510 | 24,670 | 24,190 | 24,410 | +80 | +0.3% | 76,600 |
2023/09/14 | 24,130 | 24,600 | 23,800 | 24,330 | -170 | -0.7% | 122,100 |
2023/09/13 | 25,410 | 25,780 | 24,370 | 24,500 | -1,410 | -5.4% | 106,200 |
2023/09/12 | 26,320 | 26,480 | 25,110 | 25,910 | -420 | -1.6% | 58,200 |
2023/09/11 | 25,890 | 26,500 | 25,890 | 26,330 | +280 | +1.1% | 37,100 |
2023/09/08 | 25,650 | 26,130 | 25,570 | 26,050 | +130 | +0.5% | 49,500 |
2023/09/07 | 26,240 | 26,530 | 25,890 | 25,920 | -700 | -2.6% | 56,800 |
2023/09/06 | 27,710 | 27,760 | 26,580 | 26,620 | -1,090 | -3.9% | 101,400 |
2023/09/05 | 27,500 | 27,710 | 27,350 | 27,710 | +190 | +0.7% | 46,500 |
2023/09/04 | 27,190 | 27,650 | 27,190 | 27,520 | +320 | +1.2% | 39,200 |
2023/09/01 | 27,130 | 27,340 | 26,950 | 27,200 | +70 | +0.3% | 30,600 |
2023/08/31 | 26,400 | 27,340 | 26,400 | 27,130 | +770 | +2.9% | 74,700 |
2023/08/30 | 26,150 | 26,400 | 25,920 | 26,360 | +560 | +2.2% | 60,100 |
2023/08/29 | 26,340 | 26,410 | 25,760 | 25,800 | -530 | -2% | 65,100 |
2023/08/28 | 25,940 | 26,380 | 25,900 | 26,330 | +530 | +2.1% | 29,700 |
2023/08/25 | 25,660 | 25,880 | 25,440 | 25,800 | -360 | -1.4% | 58,800 |
2023/08/24 | 26,390 | 26,610 | 26,100 | 26,160 | +270 | +1% | 50,200 |
2023/08/23 | 25,690 | 26,070 | 25,540 | 25,890 | -160 | -0.6% | 70,300 |
2023/08/22 | 25,900 | 26,060 | 25,710 | 26,050 | +370 | +1.4% | 53,400 |
2023/08/21 | 25,940 | 25,940 | 25,650 | 25,680 | -260 | -1% | 36,300 |
2023/08/18 | 25,520 | 26,110 | 25,520 | 25,940 | -20 | -0.1% | 38,500 |
2023/08/17 | 26,400 | 26,520 | 25,660 | 25,960 | -640 | -2.4% | 76,700 |
2023/08/16 | 26,440 | 26,870 | 26,260 | 26,600 | -110 | -0.4% | 37,700 |
2023/08/15 | 26,790 | 26,960 | 26,540 | 26,710 | +260 | +1% | 30,500 |
2023/08/14 | 26,520 | 26,590 | 26,220 | 26,450 | -440 | -1.6% | 47,000 |
2023/08/10 | 26,140 | 26,960 | 25,900 | 26,890 | +670 | +2.6% | 91,000 |
2023/08/09 | 25,600 | 26,260 | 25,600 | 26,220 | +360 | +1.4% | 59,400 |
2023/08/08 | 25,710 | 26,700 | 25,710 | 25,860 | +140 | +0.5% | 112,400 |
2023/08/07 | 24,640 | 26,040 | 24,390 | 25,720 | +320 | +1.3% | 148,500 |
2023/08/04 | 24,480 | 25,430 | 24,290 | 25,400 | +870 | +3.5% | 75,200 |
2023/08/03 | 24,200 | 24,630 | 24,030 | 24,530 | -210 | -0.8% | 81,700 |
2023/08/02 | 24,720 | 25,270 | 24,550 | 24,740 | +20 | +0.1% | 119,900 |
2023/08/01 | 23,840 | 24,830 | 23,840 | 24,720 | +1,130 | +4.8% | 166,100 |
2023/07/31 | 23,100 | 23,650 | 22,460 | 23,590 | +550 | +2.4% | 104,200 |
2023/07/28 | 22,000 | 23,090 | 21,990 | 23,040 | +1,050 | +4.8% | 127,700 |
2023/07/27 | 21,500 | 22,090 | 21,000 | 21,990 | +120 | +0.5% | 137,200 |
2023/07/26 | 22,240 | 22,330 | 21,870 | 21,870 | -370 | -1.7% | 70,300 |
2023/07/25 | 22,140 | 22,300 | 22,020 | 22,240 | +70 | +0.3% | 45,400 |
2023/07/24 | 22,100 | 22,180 | 22,030 | 22,170 | +120 | +0.5% | 30,300 |
151~
200
件表示中 / 3457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 | 3,330,000円 | +14.2% | +8.9% | 0.28% | 25.52倍 | 3.76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 | 209,500円 | +7.1% | +12.6% | 2.86% | 11.78倍 | 0.90倍 |
|
ガイシ世界一。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多角化。森村グループ |
太平洋セメ | 381,000円 | +8.3% | +40.4% | 2.10% | 7.10倍 | 0.78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 | 362,900円 | +10.7% | - | 3.58% | 11.64倍 | 0.65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 |
ニチアス | 439,500円 | +1.1% | -5.1% | 2.37% | 11.32倍 | 1.45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