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 |
|---|---|---|---|---|---|---|---|
| 2014/04/11 | 3,990 | 4,135 | 3,940 | 4,095 | -15 | -0.4% | 86,000 |
| 2014/04/10 | 4,195 | 4,200 | 4,100 | 4,110 | +10 | +0.2% | 57,000 |
| 2014/04/09 | 4,060 | 4,150 | 4,060 | 4,100 | -25 | -0.6% | 83,700 |
| 2014/04/08 | 4,150 | 4,210 | 4,080 | 4,125 | -75 | -1.8% | 114,200 |
| 2014/04/07 | 4,030 | 4,220 | 4,030 | 4,200 | +175 | +4.3% | 119,100 |
| 2014/04/04 | 4,060 | 4,115 | 4,005 | 4,025 | -65 | -1.6% | 44,400 |
| 2014/04/03 | 4,250 | 4,315 | 4,075 | 4,090 | -25 | -0.6% | 118,200 |
| 2014/04/02 | 4,085 | 4,175 | 4,080 | 4,115 | +15 | +0.4% | 55,500 |
| 2014/04/01 | 4,045 | 4,110 | 3,990 | 4,100 | +80 | +2% | 51,500 |
| 2014/03/31 | 3,870 | 4,030 | 3,865 | 4,020 | +125 | +3.2% | 84,100 |
| 2014/03/28 | 3,880 | 3,935 | 3,825 | 3,895 | +15 | +0.4% | 93,200 |
| 2014/03/27 | 3,905 | 3,940 | 3,790 | 3,880 | -110 | -2.8% | 135,100 |
| 2014/03/26 | 4,000 | 4,040 | 3,960 | 3,990 | -30 | -0.7% | 85,500 |
| 2014/03/25 | 4,030 | 4,090 | 3,995 | 4,020 | -55 | -1.3% | 91,800 |
| 2014/03/24 | 4,125 | 4,240 | 4,060 | 4,075 | -35 | -0.9% | 84,100 |
| 2014/03/20 | 4,195 | 4,240 | 4,110 | 4,110 | -65 | -1.6% | 60,100 |
| 2014/03/19 | 4,110 | 4,255 | 4,055 | 4,175 | +40 | +1% | 78,300 |
| 2014/03/18 | 4,160 | 4,200 | 4,130 | 4,135 | +95 | +2.4% | 46,500 |
| 2014/03/17 | 4,090 | 4,160 | 4,010 | 4,040 | -50 | -1.2% | 66,300 |
| 2014/03/14 | 4,200 | 4,255 | 4,090 | 4,090 | -245 | -5.7% | 102,000 |
| 2014/03/13 | 4,325 | 4,365 | 4,310 | 4,335 | +45 | +1% | 52,600 |
| 2014/03/12 | 4,315 | 4,370 | 4,255 | 4,290 | -115 | -2.6% | 80,200 |
| 2014/03/11 | 4,395 | 4,480 | 4,385 | 4,405 | +40 | +0.9% | 84,800 |
| 2014/03/10 | 4,340 | 4,375 | 4,285 | 4,365 | +40 | +0.9% | 85,800 |
| 2014/03/07 | 4,220 | 4,330 | 4,205 | 4,325 | +215 | +5.2% | 152,900 |
| 2014/03/06 | 4,150 | 4,255 | 4,090 | 4,110 | -90 | -2.1% | 153,700 |
| 2014/03/05 | 4,250 | 4,320 | 4,170 | 4,200 | -25 | -0.6% | 115,700 |
| 2014/03/04 | 4,160 | 4,230 | 4,155 | 4,225 | +25 | +0.6% | 104,400 |
| 2014/03/03 | 4,185 | 4,210 | 4,080 | 4,200 | +15 | +0.4% | 136,000 |
| 2014/02/28 | 4,155 | 4,225 | 4,050 | 4,185 | +105 | +2.6% | 139,300 |
| 2014/02/27 | 4,000 | 4,135 | 3,995 | 4,080 | +90 | +2.3% | 106,600 |
| 2014/02/26 | 3,950 | 4,020 | 3,920 | 3,990 | +35 | +0.9% | 75,100 |
| 2014/02/25 | 3,850 | 3,960 | 3,850 | 3,955 | +145 | +3.8% | 77,700 |
| 2014/02/24 | 3,740 | 3,825 | 3,725 | 3,810 | +65 | +1.7% | 46,500 |
| 2014/02/21 | 3,665 | 3,770 | 3,665 | 3,745 | +75 | +2% | 17,800 |
| 2014/02/20 | 3,655 | 3,760 | 3,655 | 3,670 | -55 | -1.5% | 24,000 |
| 2014/02/19 | 3,670 | 3,735 | 3,630 | 3,725 | -15 | -0.4% | 35,100 |
| 2014/02/18 | 3,595 | 3,765 | 3,595 | 3,740 | +75 | +2% | 46,700 |
| 2014/02/17 | 3,600 | 3,695 | 3,570 | 3,665 | +10 | +0.3% | 26,000 |
| 2014/02/14 | 3,720 | 3,730 | 3,615 | 3,655 | +50 | +1.4% | 47,200 |
| 2014/02/13 | 3,705 | 3,725 | 3,595 | 3,605 | -135 | -3.6% | 42,500 |
| 2014/02/12 | 3,650 | 3,780 | 3,645 | 3,740 | +105 | +2.9% | 55,400 |
| 2014/02/10 | 3,700 | 3,705 | 3,620 | 3,635 | -65 | -1.8% | 72,400 |
| 2014/02/07 | 3,540 | 3,715 | 3,520 | 3,700 | +335 | +10% | 134,800 |
| 2014/02/06 | 3,295 | 3,450 | 3,265 | 3,365 | +75 | +2.3% | 103,300 |
| 2014/02/05 | 3,290 | 3,360 | 3,210 | 3,290 | +70 | +2.2% | 51,900 |
| 2014/02/04 | 3,245 | 3,315 | 3,175 | 3,220 | -130 | -3.9% | 82,400 |
| 2014/02/03 | 3,470 | 3,480 | 3,340 | 3,350 | -155 | -4.4% | 73,800 |
| 2014/01/31 | 3,605 | 3,615 | 3,470 | 3,505 | -80 | -2.2% | 58,800 |
| 2014/01/30 | 3,660 | 3,660 | 3,565 | 3,585 | -150 | -4% | 40,000 |
2751～
2800
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
