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 |
|---|---|---|---|---|---|---|---|
| 2017/05/08 | 4,155 | 4,310 | 4,155 | 4,300 | +195 | +4.8% | 142,300 |
| 2017/05/02 | 4,040 | 4,110 | 4,040 | 4,105 | +85 | +2.1% | 70,900 |
| 2017/05/01 | 3,945 | 4,095 | 3,945 | 4,020 | +40 | +1% | 60,700 |
| 2017/04/28 | 4,035 | 4,045 | 3,975 | 3,980 | -40 | -1% | 45,300 |
| 2017/04/27 | 3,990 | 4,040 | 3,960 | 4,020 | +25 | +0.6% | 42,500 |
| 2017/04/26 | 4,000 | 4,080 | 3,990 | 3,995 | +50 | +1.3% | 72,300 |
| 2017/04/25 | 3,825 | 3,960 | 3,825 | 3,945 | +95 | +2.5% | 85,300 |
| 2017/04/24 | 3,810 | 3,885 | 3,790 | 3,850 | +120 | +3.2% | 98,700 |
| 2017/04/21 | 3,720 | 3,750 | 3,700 | 3,730 | +35 | +0.9% | 24,400 |
| 2017/04/20 | 3,715 | 3,725 | 3,670 | 3,695 | -5 | -0.1% | 50,200 |
| 2017/04/19 | 3,690 | 3,730 | 3,675 | 3,700 | +10 | +0.3% | 40,100 |
| 2017/04/18 | 3,650 | 3,705 | 3,640 | 3,690 | +85 | +2.4% | 43,700 |
| 2017/04/17 | 3,580 | 3,625 | 3,580 | 3,605 | ±0 | ±0% | 36,500 |
| 2017/04/14 | 3,600 | 3,625 | 3,585 | 3,605 | -30 | -0.8% | 53,600 |
| 2017/04/13 | 3,585 | 3,650 | 3,580 | 3,635 | -15 | -0.4% | 60,700 |
| 2017/04/12 | 3,710 | 3,715 | 3,650 | 3,650 | -95 | -2.5% | 42,500 |
| 2017/04/11 | 3,750 | 3,760 | 3,725 | 3,745 | -45 | -1.2% | 31,900 |
| 2017/04/10 | 3,725 | 3,815 | 3,710 | 3,790 | +80 | +2.2% | 48,900 |
| 2017/04/07 | 3,720 | 3,780 | 3,710 | 3,710 | -30 | -0.8% | 55,700 |
| 2017/04/06 | 3,800 | 3,800 | 3,730 | 3,740 | -65 | -1.7% | 58,300 |
| 2017/04/05 | 3,845 | 3,865 | 3,805 | 3,805 | -45 | -1.2% | 49,400 |
| 2017/04/04 | 3,930 | 3,945 | 3,835 | 3,850 | -100 | -2.5% | 50,100 |
| 2017/04/03 | 3,965 | 3,995 | 3,915 | 3,950 | -25 | -0.6% | 60,100 |
| 2017/03/31 | 4,030 | 4,045 | 3,975 | 3,975 | -70 | -1.7% | 39,600 |
| 2017/03/30 | 4,045 | 4,140 | 4,030 | 4,045 | +55 | +1.4% | 77,900 |
| 2017/03/29 | 3,980 | 4,025 | 3,930 | 3,990 | -55 | -1.4% | 48,100 |
| 2017/03/28 | 3,970 | 4,055 | 3,960 | 4,045 | +75 | +1.9% | 37,600 |
| 2017/03/27 | 3,995 | 4,015 | 3,950 | 3,970 | -25 | -0.6% | 30,900 |
| 2017/03/24 | 4,020 | 4,035 | 3,970 | 3,995 | -50 | -1.2% | 47,000 |
| 2017/03/23 | 4,070 | 4,075 | 4,035 | 4,045 | -30 | -0.7% | 31,300 |
| 2017/03/22 | 4,090 | 4,110 | 4,045 | 4,075 | -85 | -2% | 35,500 |
| 2017/03/21 | 4,130 | 4,215 | 4,115 | 4,160 | +15 | +0.4% | 60,800 |
| 2017/03/17 | 4,175 | 4,195 | 4,145 | 4,145 | -45 | -1.1% | 64,000 |
| 2017/03/16 | 4,210 | 4,280 | 4,180 | 4,190 | -15 | -0.4% | 96,800 |
| 2017/03/15 | 4,235 | 4,270 | 4,175 | 4,205 | -60 | -1.4% | 74,500 |
| 2017/03/14 | 4,160 | 4,295 | 4,150 | 4,265 | +105 | +2.5% | 137,400 |
| 2017/03/13 | 4,175 | 4,300 | 4,145 | 4,160 | +90 | +2.2% | 196,800 |
| 2017/03/10 | 4,145 | 4,170 | 4,055 | 4,070 | -5 | -0.1% | 106,800 |
| 2017/03/09 | 3,930 | 4,075 | 3,930 | 4,075 | +160 | +4.1% | 134,100 |
| 2017/03/08 | 3,735 | 3,915 | 3,730 | 3,915 | +230 | +6.2% | 158,000 |
| 2017/03/07 | 3,635 | 3,710 | 3,620 | 3,685 | +35 | +1% | 70,200 |
| 2017/03/06 | 3,670 | 3,685 | 3,635 | 3,650 | -20 | -0.5% | 54,800 |
| 2017/03/03 | 3,705 | 3,705 | 3,655 | 3,670 | -35 | -0.9% | 34,000 |
| 2017/03/02 | 3,700 | 3,715 | 3,670 | 3,705 | +30 | +0.8% | 54,900 |
| 2017/03/01 | 3,655 | 3,680 | 3,610 | 3,675 | +20 | +0.5% | 39,200 |
| 2017/02/28 | 3,640 | 3,700 | 3,630 | 3,655 | +25 | +0.7% | 54,500 |
| 2017/02/27 | 3,585 | 3,640 | 3,560 | 3,630 | +25 | +0.7% | 74,500 |
| 2017/02/24 | 3,640 | 3,640 | 3,570 | 3,605 | -65 | -1.8% | 86,000 |
| 2017/02/23 | 3,680 | 3,680 | 3,660 | 3,670 | -10 | -0.3% | 33,800 |
| 2017/02/22 | 3,715 | 3,715 | 3,655 | 3,680 | -40 | -1.1% | 44,700 |
2001～
2050
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
