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 |
|---|---|---|---|---|---|---|---|
| 2017/09/20 | 6,330 | 6,330 | 6,140 | 6,150 | -190 | -3% | 46,100 |
| 2017/09/19 | 6,320 | 6,370 | 6,230 | 6,340 | +60 | +1% | 73,100 |
| 2017/09/15 | 6,020 | 6,340 | 5,890 | 6,280 | +220 | +3.6% | 86,900 |
| 2017/09/14 | 6,110 | 6,180 | 6,050 | 6,060 | -20 | -0.3% | 48,600 |
| 2017/09/13 | 6,140 | 6,160 | 6,050 | 6,080 | -20 | -0.3% | 33,300 |
| 2017/09/12 | 6,040 | 6,110 | 5,990 | 6,100 | +200 | +3.4% | 61,000 |
| 2017/09/11 | 5,850 | 5,930 | 5,840 | 5,900 | +120 | +2.1% | 38,900 |
| 2017/09/08 | 5,760 | 5,840 | 5,740 | 5,780 | -40 | -0.7% | 40,300 |
| 2017/09/07 | 5,870 | 5,870 | 5,700 | 5,820 | ±0 | ±0% | 49,900 |
| 2017/09/06 | 5,560 | 5,830 | 5,480 | 5,820 | +200 | +3.6% | 82,800 |
| 2017/09/05 | 5,990 | 5,990 | 5,610 | 5,620 | -390 | -6.5% | 100,100 |
| 2017/09/04 | 6,050 | 6,050 | 5,880 | 6,010 | +10 | +0.2% | 83,300 |
| 2017/09/01 | 6,000 | 6,150 | 5,960 | 6,000 | +30 | +0.5% | 99,600 |
| 2017/08/31 | 5,710 | 5,980 | 5,670 | 5,970 | +320 | +5.7% | 157,400 |
| 2017/08/30 | 5,700 | 5,740 | 5,600 | 5,650 | +50 | +0.9% | 67,200 |
| 2017/08/29 | 5,500 | 5,620 | 5,450 | 5,600 | +70 | +1.3% | 45,800 |
| 2017/08/28 | 5,600 | 5,610 | 5,510 | 5,530 | -30 | -0.5% | 36,400 |
| 2017/08/25 | 5,550 | 5,580 | 5,480 | 5,560 | +30 | +0.5% | 39,100 |
| 2017/08/24 | 5,550 | 5,600 | 5,500 | 5,530 | -20 | -0.4% | 32,700 |
| 2017/08/23 | 5,580 | 5,600 | 5,500 | 5,550 | +40 | +0.7% | 46,300 |
| 2017/08/22 | 5,530 | 5,560 | 5,490 | 5,510 | -40 | -0.7% | 40,500 |
| 2017/08/21 | 5,590 | 5,610 | 5,520 | 5,550 | -60 | -1.1% | 46,400 |
| 2017/08/18 | 5,650 | 5,740 | 5,580 | 5,610 | -210 | -3.6% | 84,500 |
| 2017/08/17 | 5,740 | 5,940 | 5,700 | 5,820 | +80 | +1.4% | 113,700 |
| 2017/08/16 | 5,480 | 5,780 | 5,460 | 5,740 | +300 | +5.5% | 144,200 |
| 2017/08/15 | 5,380 | 5,470 | 5,350 | 5,440 | +130 | +2.4% | 52,900 |
| 2017/08/14 | 5,330 | 5,360 | 5,260 | 5,310 | -60 | -1.1% | 74,900 |
| 2017/08/10 | 5,520 | 5,540 | 5,340 | 5,370 | -120 | -2.2% | 58,200 |
| 2017/08/09 | 5,380 | 5,520 | 5,290 | 5,490 | +90 | +1.7% | 96,800 |
| 2017/08/08 | 5,460 | 5,490 | 5,390 | 5,400 | -60 | -1.1% | 73,900 |
| 2017/08/07 | 5,320 | 5,470 | 5,300 | 5,460 | +130 | +2.4% | 87,700 |
| 2017/08/04 | 5,270 | 5,370 | 5,240 | 5,330 | +20 | +0.4% | 46,000 |
| 2017/08/03 | 5,280 | 5,340 | 5,210 | 5,310 | -100 | -1.8% | 67,800 |
| 2017/08/02 | 5,370 | 5,450 | 5,300 | 5,410 | +90 | +1.7% | 79,200 |
| 2017/08/01 | 5,340 | 5,420 | 5,230 | 5,320 | -30 | -0.6% | 97,800 |
| 2017/07/31 | 5,330 | 5,450 | 5,270 | 5,350 | ±0 | ±0% | 145,800 |
| 2017/07/28 | 5,590 | 5,600 | 5,300 | 5,350 | -350 | -6.1% | 204,700 |
| 2017/07/27 | 5,670 | 5,840 | 5,530 | 5,700 | +230 | +4.2% | 509,700 |
| 2017/07/26 | 5,470 | 5,470 | 5,470 | 5,470 | +705 | +14.8% | 29,500 |
| 2017/07/25 | 4,790 | 4,815 | 4,635 | 4,765 | +45 | +1% | 179,900 |
| 2017/07/24 | 4,600 | 4,720 | 4,565 | 4,720 | +120 | +2.6% | 62,600 |
| 2017/07/21 | 4,605 | 4,630 | 4,585 | 4,600 | -5 | -0.1% | 31,800 |
| 2017/07/20 | 4,630 | 4,660 | 4,595 | 4,605 | +20 | +0.4% | 47,600 |
| 2017/07/19 | 4,600 | 4,620 | 4,550 | 4,585 | -10 | -0.2% | 75,700 |
| 2017/07/18 | 4,490 | 4,595 | 4,490 | 4,595 | +110 | +2.5% | 68,600 |
| 2017/07/14 | 4,500 | 4,500 | 4,435 | 4,485 | -15 | -0.3% | 52,500 |
| 2017/07/13 | 4,495 | 4,530 | 4,470 | 4,500 | +30 | +0.7% | 54,000 |
| 2017/07/12 | 4,495 | 4,510 | 4,440 | 4,470 | -35 | -0.8% | 40,000 |
| 2017/07/11 | 4,500 | 4,525 | 4,485 | 4,505 | +5 | +0.1% | 30,700 |
| 2017/07/10 | 4,535 | 4,535 | 4,490 | 4,500 | +5 | +0.1% | 32,600 |
1951～
2000
件表示中 / 3784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 | 4,445,000円 | +6.9% | +3.6% | 0.23% | 22.57倍 | 4.29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 | 246,800円 | +1.7% | -10.5% | 2.67% | 13.09倍 | 1.00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 |
| ＴＯＴＯ | 403,200円 | +4.0% | +3.4% | 2.48% | 21.38倍 | 1.27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 |
| 太平洋セメ | 408,600円 | +6.0% | +10.1% | 2.45% | 7.59倍 | 0.71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 | 488,600円 | +3.6% | +93.3% | 2.97% | 21.72倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
