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 |
|---|---|---|---|---|---|---|---|
| 2014/06/25 | 4,065 | 4,100 | 4,050 | 4,090 | -30 | -0.7% | 56,000 |
| 2014/06/24 | 4,215 | 4,240 | 4,115 | 4,120 | -90 | -2.1% | 79,700 |
| 2014/06/23 | 4,145 | 4,220 | 4,145 | 4,210 | +45 | +1.1% | 79,900 |
| 2014/06/20 | 4,180 | 4,195 | 4,075 | 4,165 | -10 | -0.2% | 143,700 |
| 2014/06/19 | 4,370 | 4,375 | 4,125 | 4,175 | -200 | -4.6% | 171,600 |
| 2014/06/18 | 4,340 | 4,410 | 4,270 | 4,375 | +5 | +0.1% | 110,800 |
| 2014/06/17 | 4,145 | 4,390 | 4,140 | 4,370 | +300 | +7.4% | 154,100 |
| 2014/06/16 | 3,935 | 4,090 | 3,935 | 4,070 | +135 | +3.4% | 121,700 |
| 2014/06/13 | 4,020 | 4,025 | 3,885 | 3,935 | -155 | -3.8% | 178,500 |
| 2014/06/12 | 4,060 | 4,115 | 4,060 | 4,090 | -40 | -1% | 46,400 |
| 2014/06/11 | 4,050 | 4,135 | 4,025 | 4,130 | +65 | +1.6% | 27,200 |
| 2014/06/10 | 4,100 | 4,130 | 4,040 | 4,065 | +5 | +0.1% | 63,000 |
| 2014/06/09 | 4,000 | 4,100 | 4,000 | 4,060 | +60 | +1.5% | 44,500 |
| 2014/06/06 | 4,000 | 4,035 | 3,950 | 4,000 | +5 | +0.1% | 51,200 |
| 2014/06/05 | 4,095 | 4,100 | 3,965 | 3,995 | -75 | -1.8% | 43,100 |
| 2014/06/04 | 4,050 | 4,095 | 4,015 | 4,070 | +45 | +1.1% | 40,800 |
| 2014/06/03 | 4,135 | 4,165 | 4,010 | 4,025 | -65 | -1.6% | 85,700 |
| 2014/06/02 | 4,020 | 4,125 | 4,015 | 4,090 | +160 | +4.1% | 117,300 |
| 2014/05/30 | 3,910 | 4,015 | 3,890 | 3,930 | +40 | +1% | 125,200 |
| 2014/05/29 | 3,845 | 3,920 | 3,840 | 3,890 | -10 | -0.3% | 88,000 |
| 2014/05/28 | 3,910 | 3,945 | 3,810 | 3,900 | -40 | -1% | 123,900 |
| 2014/05/27 | 3,645 | 4,000 | 3,645 | 3,940 | +325 | +9% | 255,800 |
| 2014/05/26 | 3,460 | 3,625 | 3,460 | 3,615 | +155 | +4.5% | 81,600 |
| 2014/05/23 | 3,420 | 3,545 | 3,420 | 3,460 | +95 | +2.8% | 62,900 |
| 2014/05/22 | 3,385 | 3,400 | 3,310 | 3,365 | +5 | +0.1% | 63,100 |
| 2014/05/21 | 3,420 | 3,480 | 3,305 | 3,360 | -120 | -3.4% | 58,600 |
| 2014/05/20 | 3,540 | 3,585 | 3,470 | 3,480 | -5 | -0.1% | 47,300 |
| 2014/05/19 | 3,665 | 3,690 | 3,480 | 3,485 | -205 | -5.6% | 60,900 |
| 2014/05/16 | 3,700 | 3,755 | 3,650 | 3,690 | -65 | -1.7% | 28,500 |
| 2014/05/15 | 3,725 | 3,765 | 3,690 | 3,755 | -10 | -0.3% | 43,200 |
| 2014/05/14 | 3,490 | 3,925 | 3,460 | 3,765 | +205 | +5.8% | 186,600 |
| 2014/05/13 | 3,585 | 3,655 | 3,540 | 3,560 | -25 | -0.7% | 54,900 |
| 2014/05/12 | 3,630 | 3,640 | 3,565 | 3,585 | -70 | -1.9% | 44,500 |
| 2014/05/09 | 3,620 | 3,675 | 3,610 | 3,655 | +30 | +0.8% | 27,100 |
| 2014/05/08 | 3,635 | 3,655 | 3,625 | 3,625 | -10 | -0.3% | 10,800 |
| 2014/05/07 | 3,685 | 3,685 | 3,620 | 3,635 | -55 | -1.5% | 43,300 |
| 2014/05/02 | 3,740 | 3,740 | 3,665 | 3,690 | -45 | -1.2% | 34,900 |
| 2014/05/01 | 3,665 | 3,745 | 3,630 | 3,735 | +115 | +3.2% | 54,100 |
| 2014/04/30 | 3,720 | 3,730 | 3,600 | 3,620 | -80 | -2.2% | 43,300 |
| 2014/04/28 | 3,730 | 3,745 | 3,660 | 3,700 | -70 | -1.9% | 50,600 |
| 2014/04/25 | 3,785 | 3,790 | 3,725 | 3,770 | +15 | +0.4% | 32,600 |
| 2014/04/24 | 3,820 | 3,820 | 3,730 | 3,755 | -75 | -2% | 55,400 |
| 2014/04/23 | 3,825 | 3,845 | 3,795 | 3,830 | ±0 | ±0% | 32,500 |
| 2014/04/22 | 3,960 | 3,960 | 3,830 | 3,830 | -100 | -2.5% | 28,600 |
| 2014/04/21 | 3,980 | 4,050 | 3,910 | 3,930 | -15 | -0.4% | 27,400 |
| 2014/04/18 | 3,960 | 4,000 | 3,910 | 3,945 | -15 | -0.4% | 27,400 |
| 2014/04/17 | 3,960 | 4,005 | 3,895 | 3,960 | +35 | +0.9% | 44,100 |
| 2014/04/16 | 3,945 | 3,955 | 3,880 | 3,925 | +75 | +1.9% | 40,600 |
| 2014/04/15 | 4,005 | 4,010 | 3,850 | 3,850 | -160 | -4% | 67,200 |
| 2014/04/14 | 4,045 | 4,090 | 3,990 | 4,010 | -85 | -2.1% | 47,500 |
2701～
2750
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
