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 |
|---|---|---|---|---|---|---|---|
| 2024/04/19 | 35,200 | 35,300 | 33,500 | 34,450 | -400 | -1.1% | 81,600 |
| 2024/04/18 | 34,800 | 35,950 | 34,800 | 34,850 | +350 | +1% | 73,100 |
| 2024/04/17 | 34,000 | 34,900 | 33,850 | 34,500 | +650 | +1.9% | 47,000 |
| 2024/04/16 | 34,000 | 34,700 | 33,650 | 33,850 | -50 | -0.1% | 42,100 |
| 2024/04/15 | 33,600 | 34,150 | 33,300 | 33,900 | -200 | -0.6% | 51,800 |
| 2024/04/12 | 34,800 | 35,000 | 34,000 | 34,100 | -350 | -1% | 53,500 |
| 2024/04/11 | 34,400 | 34,900 | 33,850 | 34,450 | -600 | -1.7% | 77,700 |
| 2024/04/10 | 34,250 | 35,350 | 34,250 | 35,050 | +550 | +1.6% | 47,800 |
| 2024/04/09 | 33,850 | 34,650 | 33,650 | 34,500 | +50 | +0.1% | 47,800 |
| 2024/04/08 | 35,700 | 36,250 | 34,200 | 34,450 | -1,250 | -3.5% | 75,300 |
| 2024/04/05 | 35,300 | 36,000 | 34,400 | 35,700 | -250 | -0.7% | 92,100 |
| 2024/04/04 | 35,000 | 37,900 | 34,850 | 35,950 | +3,600 | +11.1% | 203,500 |
| 2024/04/03 | 32,100 | 32,650 | 32,100 | 32,350 | +150 | +0.5% | 38,700 |
| 2024/04/02 | 31,650 | 32,300 | 31,650 | 32,200 | +200 | +0.6% | 43,600 |
| 2024/04/01 | 32,500 | 32,600 | 31,800 | 32,000 | -400 | -1.2% | 29,400 |
| 2024/03/29 | 31,950 | 32,400 | 31,650 | 32,400 | +850 | +2.7% | 33,400 |
| 2024/03/28 | 31,800 | 32,200 | 31,450 | 31,550 | -450 | -1.4% | 34,600 |
| 2024/03/27 | 32,050 | 32,200 | 31,750 | 32,000 | -50 | -0.2% | 33,800 |
| 2024/03/26 | 31,200 | 32,150 | 31,200 | 32,050 | +350 | +1.1% | 23,500 |
| 2024/03/25 | 31,950 | 32,000 | 31,500 | 31,700 | -250 | -0.8% | 20,500 |
| 2024/03/22 | 30,850 | 32,200 | 30,650 | 31,950 | +550 | +1.8% | 54,600 |
| 2024/03/21 | 32,000 | 32,100 | 31,400 | 31,400 | +250 | +0.8% | 32,500 |
| 2024/03/19 | 31,050 | 31,450 | 30,600 | 31,150 | -250 | -0.8% | 52,200 |
| 2024/03/18 | 31,450 | 32,200 | 30,850 | 31,400 | +100 | +0.3% | 84,400 |
| 2024/03/15 | 30,800 | 32,100 | 30,800 | 31,300 | +200 | +0.6% | 114,000 |
| 2024/03/14 | 31,450 | 31,450 | 30,500 | 31,100 | -250 | -0.8% | 38,200 |
| 2024/03/13 | 32,000 | 32,050 | 30,850 | 31,350 | -200 | -0.6% | 46,400 |
| 2024/03/12 | 30,950 | 31,650 | 30,250 | 31,550 | +500 | +1.6% | 56,400 |
| 2024/03/11 | 31,500 | 31,500 | 30,450 | 31,050 | -1,550 | -4.8% | 67,100 |
| 2024/03/08 | 31,850 | 33,100 | 31,550 | 32,600 | +50 | +0.2% | 94,500 |
| 2024/03/07 | 33,950 | 34,000 | 32,300 | 32,550 | -1,000 | -3% | 62,000 |
| 2024/03/06 | 33,150 | 33,600 | 32,900 | 33,550 | -300 | -0.9% | 53,000 |
| 2024/03/05 | 33,550 | 34,300 | 33,450 | 33,850 | -400 | -1.2% | 32,300 |
| 2024/03/04 | 34,850 | 35,300 | 34,200 | 34,250 | -600 | -1.7% | 43,500 |
| 2024/03/01 | 34,400 | 34,850 | 33,950 | 34,850 | +750 | +2.2% | 57,700 |
| 2024/02/29 | 33,200 | 34,450 | 32,850 | 34,100 | +1,000 | +3% | 67,900 |
| 2024/02/28 | 32,700 | 33,200 | 32,700 | 33,100 | +100 | +0.3% | 32,100 |
| 2024/02/27 | 32,650 | 33,500 | 32,600 | 33,000 | +250 | +0.8% | 51,300 |
| 2024/02/26 | 32,500 | 33,000 | 32,250 | 32,750 | +1,050 | +3.3% | 51,200 |
| 2024/02/22 | 31,700 | 32,150 | 31,100 | 31,700 | +850 | +2.8% | 55,400 |
| 2024/02/21 | 30,500 | 31,000 | 30,300 | 30,850 | -50 | -0.2% | 35,400 |
| 2024/02/20 | 30,500 | 31,200 | 30,450 | 30,900 | -600 | -1.9% | 73,300 |
| 2024/02/19 | 32,100 | 32,450 | 31,250 | 31,500 | -1,000 | -3.1% | 45,900 |
| 2024/02/16 | 31,600 | 32,850 | 31,450 | 32,500 | +700 | +2.2% | 65,100 |
| 2024/02/15 | 32,100 | 32,250 | 31,500 | 31,800 | -100 | -0.3% | 42,100 |
| 2024/02/14 | 31,950 | 32,250 | 31,700 | 31,900 | -600 | -1.8% | 46,600 |
| 2024/02/13 | 31,600 | 32,600 | 31,600 | 32,500 | +1,050 | +3.3% | 51,600 |
| 2024/02/09 | 31,850 | 32,100 | 31,350 | 31,450 | -400 | -1.3% | 34,300 |
| 2024/02/08 | 31,000 | 32,050 | 30,750 | 31,850 | +1,150 | +3.7% | 45,000 |
| 2024/02/07 | 31,200 | 31,700 | 30,600 | 30,700 | -500 | -1.6% | 50,300 |
301～
350
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
