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 |
|---|---|---|---|---|---|---|---|
| 2014/12/29 | 3,555 | 3,585 | 3,520 | 3,545 | +10 | +0.3% | 16,900 |
| 2014/12/26 | 3,515 | 3,545 | 3,510 | 3,535 | -15 | -0.4% | 31,300 |
| 2014/12/25 | 3,595 | 3,595 | 3,515 | 3,550 | -45 | -1.3% | 16,000 |
| 2014/12/24 | 3,635 | 3,645 | 3,570 | 3,595 | -15 | -0.4% | 35,000 |
| 2014/12/22 | 3,550 | 3,615 | 3,550 | 3,610 | +50 | +1.4% | 44,500 |
| 2014/12/19 | 3,575 | 3,610 | 3,510 | 3,560 | +25 | +0.7% | 25,800 |
| 2014/12/18 | 3,490 | 3,555 | 3,475 | 3,535 | +115 | +3.4% | 60,300 |
| 2014/12/17 | 3,370 | 3,435 | 3,325 | 3,420 | ±0 | ±0% | 40,500 |
| 2014/12/16 | 3,445 | 3,480 | 3,390 | 3,420 | -55 | -1.6% | 51,600 |
| 2014/12/15 | 3,455 | 3,535 | 3,445 | 3,475 | +20 | +0.6% | 66,400 |
| 2014/12/12 | 3,540 | 3,540 | 3,440 | 3,455 | -40 | -1.1% | 98,200 |
| 2014/12/11 | 3,480 | 3,530 | 3,450 | 3,495 | -55 | -1.5% | 52,000 |
| 2014/12/10 | 3,540 | 3,565 | 3,485 | 3,550 | -15 | -0.4% | 77,100 |
| 2014/12/09 | 3,500 | 3,575 | 3,500 | 3,565 | +25 | +0.7% | 69,100 |
| 2014/12/08 | 3,520 | 3,560 | 3,500 | 3,540 | +20 | +0.6% | 55,600 |
| 2014/12/05 | 3,510 | 3,525 | 3,460 | 3,520 | -25 | -0.7% | 68,000 |
| 2014/12/04 | 3,555 | 3,570 | 3,530 | 3,545 | -10 | -0.3% | 88,600 |
| 2014/12/03 | 3,480 | 3,565 | 3,475 | 3,555 | +105 | +3% | 86,400 |
| 2014/12/02 | 3,400 | 3,465 | 3,395 | 3,450 | +55 | +1.6% | 60,400 |
| 2014/12/01 | 3,330 | 3,405 | 3,330 | 3,395 | +60 | +1.8% | 63,100 |
| 2014/11/28 | 3,355 | 3,385 | 3,320 | 3,335 | -5 | -0.1% | 21,500 |
| 2014/11/27 | 3,340 | 3,375 | 3,325 | 3,340 | +55 | +1.7% | 43,100 |
| 2014/11/26 | 3,240 | 3,360 | 3,230 | 3,285 | +50 | +1.5% | 67,400 |
| 2014/11/25 | 3,245 | 3,260 | 3,230 | 3,235 | +35 | +1.1% | 34,300 |
| 2014/11/21 | 3,220 | 3,235 | 3,185 | 3,200 | -30 | -0.9% | 33,500 |
| 2014/11/20 | 3,230 | 3,255 | 3,210 | 3,230 | +30 | +0.9% | 25,000 |
| 2014/11/19 | 3,210 | 3,225 | 3,200 | 3,200 | -20 | -0.6% | 24,500 |
| 2014/11/18 | 3,240 | 3,255 | 3,205 | 3,220 | +30 | +0.9% | 24,200 |
| 2014/11/17 | 3,220 | 3,240 | 3,190 | 3,190 | -55 | -1.7% | 26,500 |
| 2014/11/14 | 3,260 | 3,260 | 3,200 | 3,245 | +15 | +0.5% | 27,400 |
| 2014/11/13 | 3,215 | 3,235 | 3,170 | 3,230 | +65 | +2.1% | 23,200 |
| 2014/11/12 | 3,215 | 3,250 | 3,165 | 3,165 | -45 | -1.4% | 33,300 |
| 2014/11/11 | 3,215 | 3,225 | 3,200 | 3,210 | +5 | +0.2% | 23,200 |
| 2014/11/10 | 3,170 | 3,215 | 3,165 | 3,205 | +45 | +1.4% | 33,800 |
| 2014/11/07 | 3,215 | 3,275 | 3,155 | 3,160 | -70 | -2.2% | 75,500 |
| 2014/11/06 | 3,350 | 3,360 | 3,220 | 3,230 | -120 | -3.6% | 78,500 |
| 2014/11/05 | 3,400 | 3,425 | 3,335 | 3,350 | -35 | -1% | 64,800 |
| 2014/11/04 | 3,435 | 3,495 | 3,380 | 3,385 | +120 | +3.7% | 94,900 |
| 2014/10/31 | 3,120 | 3,300 | 3,065 | 3,265 | +250 | +8.3% | 155,400 |
| 2014/10/30 | 3,020 | 3,060 | 2,992 | 3,015 | ±0 | ±0% | 115,100 |
| 2014/10/29 | 3,140 | 3,140 | 2,996 | 3,015 | -75 | -2.4% | 144,400 |
| 2014/10/28 | 3,145 | 3,155 | 3,075 | 3,090 | -35 | -1.1% | 55,600 |
| 2014/10/27 | 3,200 | 3,205 | 3,120 | 3,125 | -65 | -2% | 38,300 |
| 2014/10/24 | 3,240 | 3,245 | 3,185 | 3,190 | +20 | +0.6% | 37,200 |
| 2014/10/23 | 3,230 | 3,230 | 3,165 | 3,170 | -70 | -2.2% | 29,300 |
| 2014/10/22 | 3,135 | 3,255 | 3,120 | 3,240 | +175 | +5.7% | 58,400 |
| 2014/10/21 | 3,150 | 3,160 | 3,065 | 3,065 | -125 | -3.9% | 31,200 |
| 2014/10/20 | 3,180 | 3,190 | 3,155 | 3,190 | +140 | +4.6% | 28,900 |
| 2014/10/17 | 3,065 | 3,105 | 3,050 | 3,050 | +5 | +0.2% | 30,600 |
| 2014/10/16 | 3,050 | 3,090 | 3,040 | 3,045 | -95 | -3% | 43,400 |
2601～
2650
件表示中 / 3766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 | - | +6.9% | +3.6% | - | - | - |
|
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 | - | +4.0% | +3.4% | - | - | - |
|
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 | - | +1.7% | -10.5% | - | - | - |
|
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 | - | +6.0% | +10.1% | - | - | - |
|
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 | - | -1.0% | -12.5% | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム
