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 |
|---|---|---|---|---|---|---|---|
| 2014/09/04 | 3,640 | 3,675 | 3,560 | 3,650 | ±0 | ±0% | 63,100 |
| 2014/09/03 | 3,705 | 3,720 | 3,625 | 3,650 | -30 | -0.8% | 85,900 |
| 2014/09/02 | 3,600 | 3,705 | 3,595 | 3,680 | +95 | +2.6% | 142,100 |
| 2014/09/01 | 3,455 | 3,595 | 3,455 | 3,585 | +160 | +4.7% | 141,700 |
| 2014/08/29 | 3,375 | 3,440 | 3,350 | 3,425 | +55 | +1.6% | 71,500 |
| 2014/08/28 | 3,375 | 3,400 | 3,360 | 3,370 | -30 | -0.9% | 33,000 |
| 2014/08/27 | 3,420 | 3,420 | 3,355 | 3,400 | ±0 | ±0% | 62,600 |
| 2014/08/26 | 3,375 | 3,435 | 3,365 | 3,400 | +45 | +1.3% | 74,800 |
| 2014/08/25 | 3,365 | 3,385 | 3,340 | 3,355 | -10 | -0.3% | 93,800 |
| 2014/08/22 | 3,445 | 3,445 | 3,365 | 3,365 | -55 | -1.6% | 69,900 |
| 2014/08/21 | 3,380 | 3,425 | 3,360 | 3,420 | +35 | +1% | 92,700 |
| 2014/08/20 | 3,385 | 3,405 | 3,360 | 3,385 | ±0 | ±0% | 76,500 |
| 2014/08/19 | 3,370 | 3,420 | 3,370 | 3,385 | +5 | +0.1% | 50,300 |
| 2014/08/18 | 3,405 | 3,415 | 3,360 | 3,380 | -20 | -0.6% | 38,800 |
| 2014/08/15 | 3,450 | 3,450 | 3,385 | 3,400 | -45 | -1.3% | 47,500 |
| 2014/08/14 | 3,385 | 3,455 | 3,370 | 3,445 | +80 | +2.4% | 100,200 |
| 2014/08/13 | 3,320 | 3,370 | 3,255 | 3,365 | +40 | +1.2% | 56,700 |
| 2014/08/12 | 3,385 | 3,390 | 3,325 | 3,325 | -40 | -1.2% | 59,800 |
| 2014/08/11 | 3,405 | 3,430 | 3,350 | 3,365 | +5 | +0.1% | 73,100 |
| 2014/08/08 | 3,435 | 3,435 | 3,315 | 3,360 | -75 | -2.2% | 167,100 |
| 2014/08/07 | 3,340 | 3,490 | 3,340 | 3,435 | +150 | +4.6% | 341,400 |
| 2014/08/06 | 3,280 | 3,305 | 3,110 | 3,285 | -20 | -0.6% | 353,000 |
| 2014/08/05 | 3,385 | 3,385 | 3,270 | 3,305 | -95 | -2.8% | 214,000 |
| 2014/08/04 | 3,550 | 3,550 | 3,325 | 3,400 | -220 | -6.1% | 281,600 |
| 2014/08/01 | 3,755 | 3,790 | 3,610 | 3,620 | -170 | -4.5% | 190,100 |
| 2014/07/31 | 3,820 | 3,830 | 3,635 | 3,790 | -520 | -12.1% | 348,800 |
| 2014/07/30 | 4,190 | 4,350 | 4,170 | 4,310 | +145 | +3.5% | 103,300 |
| 2014/07/29 | 4,185 | 4,185 | 4,130 | 4,165 | -25 | -0.6% | 35,700 |
| 2014/07/28 | 4,135 | 4,200 | 4,125 | 4,190 | +85 | +2.1% | 49,500 |
| 2014/07/25 | 4,100 | 4,125 | 4,080 | 4,105 | +15 | +0.4% | 20,700 |
| 2014/07/24 | 4,080 | 4,110 | 4,045 | 4,090 | +20 | +0.5% | 40,800 |
| 2014/07/23 | 4,060 | 4,125 | 4,050 | 4,070 | +10 | +0.2% | 41,000 |
| 2014/07/22 | 4,075 | 4,095 | 4,040 | 4,060 | -15 | -0.4% | 42,200 |
| 2014/07/18 | 4,070 | 4,095 | 4,045 | 4,075 | -35 | -0.9% | 43,900 |
| 2014/07/17 | 4,095 | 4,140 | 4,065 | 4,110 | -10 | -0.2% | 40,400 |
| 2014/07/16 | 4,040 | 4,155 | 4,040 | 4,120 | +80 | +2% | 46,600 |
| 2014/07/15 | 4,115 | 4,140 | 4,010 | 4,040 | -40 | -1% | 37,100 |
| 2014/07/14 | 4,045 | 4,095 | 4,025 | 4,080 | +80 | +2% | 29,200 |
| 2014/07/11 | 3,980 | 4,015 | 3,930 | 4,000 | -20 | -0.5% | 48,000 |
| 2014/07/10 | 4,120 | 4,130 | 4,020 | 4,020 | -80 | -2% | 51,100 |
| 2014/07/09 | 4,150 | 4,150 | 4,050 | 4,100 | +20 | +0.5% | 74,700 |
| 2014/07/08 | 4,120 | 4,125 | 4,030 | 4,080 | -50 | -1.2% | 97,500 |
| 2014/07/07 | 4,140 | 4,180 | 4,090 | 4,130 | -35 | -0.8% | 47,900 |
| 2014/07/04 | 4,155 | 4,190 | 4,140 | 4,165 | -20 | -0.5% | 29,100 |
| 2014/07/03 | 4,190 | 4,195 | 4,125 | 4,185 | +35 | +0.8% | 34,100 |
| 2014/07/02 | 4,200 | 4,230 | 4,125 | 4,150 | -5 | -0.1% | 38,900 |
| 2014/07/01 | 4,135 | 4,165 | 4,105 | 4,155 | ±0 | ±0% | 46,100 |
| 2014/06/30 | 4,060 | 4,210 | 4,060 | 4,155 | +150 | +3.7% | 64,600 |
| 2014/06/27 | 4,065 | 4,075 | 3,980 | 4,005 | -90 | -2.2% | 71,400 |
| 2014/06/26 | 4,055 | 4,105 | 4,055 | 4,095 | +5 | +0.1% | 20,000 |
2651～
2700
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
