5344 MARUWA

5344
2024/09/18
時価
4478億円
PER
29.35倍
2010年以降
7.98-61.6倍
(2010-2024年)
PBR
3.92倍
2010年以降
0.4-3.99倍
(2010-2024年)
配当 予
0.26%
ROE
14.08%
ROA
12.42%
資料
Link
CSV,JSON

株価チャート

株価

9/19

前日 (9/18)
36,200
始値
37,400
高値
37,550
安値
36,600
終値 +2.21%
37,000
出来高 -22.26%
46,800

乖離率

株価(5日)
移動平均値
+0.16%
36,940
株価(25日)
移動平均値
-2.24%
37,846
出来高(5日)
移動平均値
-32.49%
69,320

2024/04/25~2024/09/19

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/1937,40037,55036,60037,000+2.21%46,8004577億6400万-2.24%304
09/1837,00037,30036,05036,200+0.28%60,2004478億6640万-4.53%29.353.92
09/1737,75037,95035,55036,100-4.37%65,4004466億2920万-4.91%29.273.91
09/1337,40038,15036,95037,750+0.27%57,0004670億4300万-0.58%30.614.09
09/1237,10037,80036,80037,650+8.66%117,2004658億580万-0.61%30.534.07
09/1135,00035,55034,15034,650-1.56%54,9004286億8980万-8.31%28.13.75
09/1035,00035,60034,20035,200+1.44%58,4004354億9440万-6.82%28.543.81
09/0932,95035,10032,50034,700-1%76,5004293億840万-7.64%28.143.76
09/0635,25035,45034,40035,050-0.85%52,8004336億3860万-6.82%28.423.79
09/0535,75037,05035,10035,350-2.62%81,8004373億5020万-6.6%28.663.83
09/0438,00038,50036,20036,300-8.91%117,1004491億360万-4.61%29.433.93
09/0339,30040,20038,85039,850+1.92%51,1004930億2420万+4.36%32.314.31
09/0239,80040,00038,55039,100+1.16%48,6004837億4520万+2.33%31.74.23
08/3037,95039,70037,95038,650+3.76%126,7004781億7780万+1.61%31.344.18
08/2936,55037,45036,55037,250-1.72%57,8004608億5700万-1.73%30.24.03
08/2837,30038,05037,05037,900+1.61%54,8004688億9880万-0.05%30.734.1
08/2737,50037,70036,85037,300-1.06%62,1004614億7560万-1.66%30.244.04
08/2640,25040,25037,35037,700-6.45%90,1004664億2440万-0.55%30.574.08
08/2339,50040,30038,85040,300+1.64%73,9004985億9160万+6.3%32.684.36
08/2240,70040,95039,30039,650-2.58%54,0004905億4980万+4.87%32.154.29
08/2140,30040,80039,90040,700-0.73%58,3005035億4040万+7.64%334.4
08/2041,55041,80040,65041,000+1.49%64,3005072億5200万+8.4%33.244.44
08/1941,50041,65040,25040,400-3.12%55,8004998億2880万+6.92%32.764.37
08/1639,80041,70039,60041,700+7.75%127,1005159億1240万+10.29%33.814.51
08/1539,05039,50038,50038,700-0.26%52,3004787億9640万+2.47%31.384.19
08/1438,35038,90037,55038,800+3.88%62,3004800億3360万+2.53%31.464.2
08/1337,40038,30036,80037,350+2.89%66,5004620億9420万-1.39%30.294.04
08/0936,90038,15035,50036,300+2.25%85,1004491億360万-4.46%29.433.93
08/0835,20036,40034,95035,500+0.28%94,4004392億600万-6.94%28.793.84
08/0733,60036,60033,00035,400+3.36%127,2004379億6880万-7.63%28.73.83
08/0633,75037,00033,05034,250+13.79%189,5004237億4100万-10.9%27.773.71
08/0533,00033,80028,91030,100-15.92%213,4003723億9720万-21.99%24.413.26
08/0238,80038,90035,45035,800-12.25%150,0004429億1760万-8.01%29.033.87
08/0140,75041,25038,65040,800+0.49%125,8005047億7760万+4.51%33.084.42
07/3139,15040,60038,45040,600+2.78%88,8005023億320万+4.16%32.924.39
07/3041,20041,20037,35039,500-2.47%238,9004886億9400万+1.57%32.034.27
07/2935,20040,60035,10040,500+16.55%318,3005010億6600万+4.2%32.844.38
07/2635,20035,70034,75034,750-1.7%64,9004299億2700万-10.41%28.183.76
07/2536,50036,50035,00035,350-6.11%84,5004373億5020万-9.33%28.663.83
07/2438,00038,65037,65037,650-1.18%59,9004658億580万-3.76%30.534.07
07/2339,65039,65037,50038,100+3.39%133,7004713億7320万-2.76%30.894.12
07/2237,35037,65036,70036,850-2.25%54,6004559億820万-5.92%29.883.99
07/1937,50038,75037,50037,700-0.13%60,2004664億2440万-3.78%30.574.08
07/1837,60038,00037,00037,750-4.91%110,7004670億4300万-3.63%30.614.09
07/1741,55041,80039,50039,700-3.17%60,5004911億6840万+1.35%32.194.3
07/1640,05041,15040,05041,000+2.24%52,9005072億5200万+4.91%33.244.44
07/1240,80041,30039,85040,100-2.08%46,9004961億1720万+3.07%32.514.34
07/1141,00041,25040,40040,950+0.61%47,9005066億3340万+5.73%33.24.43
07/1040,85041,60040,30040,700+0.25%68,5005035億4040万+5.71%334.4
07/0939,65040,60039,65040,600+2.4%48,4005023億320万+6.16%32.924.39
07/0840,05040,35039,60039,650-1.49%38,3004905億4980万+4.39%32.154.29
07/0539,90040,95039,75040,250+0.37%70,9004979億7300万+6.55%32.644.36
07/0439,90040,40039,70040,100+0.25%56,2004961億1720万+6.73%32.514.34
07/0338,60041,45038,60040,000+4.44%142,1004948億8000万+7.05%32.434.33
07/0237,85038,30037,65038,300+1.32%37,3004738億4760万+2.94%31.064.14
07/0138,10038,45037,70037,800-1.69%36,9004676億6160万+1.82%30.654.09
06/2839,25039,50038,45038,450-1.03%46,4004757億340万+3.85%31.184.16
06/2738,65039,40038,20038,850-1.15%51,2004806億5220万+5.26%31.54.2
06/2638,30039,35038,15039,300+2.48%47,2004862億1960万+6.78%31.874.25
06/2538,55038,80037,55038,350-1.54%63,7004744億6620万+4.85%31.14.15
06/2438,45039,40038,20038,950+1.3%54,8004818億8940万+7%31.584.21
06/2139,95040,30038,05038,450-3.39%93,9004757億340万+6.27%31.184.16
06/2038,70039,80038,60039,800+2.84%57,8004924億560万+10.63%32.274.31
06/1939,15039,35038,00038,700-1.02%84,1004787億9640万+8.34%31.384.19
06/1838,50039,50038,15039,100+3.44%124,3004837億4520万+10.23%31.74.23
06/1737,25037,90036,45037,800+1.75%44,5004676億6160万+7.25%30.654.09
06/1437,85038,40036,60037,150-0.8%73,3004596億1980万+5.8%30.124.02
06/1337,60037,95036,90037,450-0.93%44,7004633億3140万+6.97%30.374.05
06/1237,40038,15037,15037,800+1.07%66,5004676億6160万+8.28%30.654.09
06/1136,95037,80036,50037,400+2.19%57,9004627億1280万+7.55%30.334.05
06/1035,60037,15035,60036,600+2.23%45,2004528億1520万+5.65%29.683.96
06/0735,00036,00035,00035,800+1.7%21,5004429億1760万+4.02%29.033.87
06/0635,15036,20034,70035,200+2.77%58,6004354億9440万+2.69%28.543.81
06/0533,90034,30033,45034,250+0.44%21,2004237億4100万+0.11%27.773.71
06/0434,50034,70034,10034,100-0.87%37,0004218億8520万-0.17%27.653.69
06/0335,20035,70034,40034,400-2.13%32,0004255億9680万+0.8%27.893.72
05/3134,90035,15034,40035,150+0.43%49,2004348億7580万+3.02%28.53.8
05/3035,20035,20034,65035,000-2.78%37,2004330億2000万+2.83%28.383.79
05/2935,95037,05035,60036,000-0.83%53,6004453億9200万+5.96%29.193.9
05/2835,30036,35035,20036,300+2.83%40,1004491億360万+7.04%29.433.93
05/2735,55036,15035,00035,300-0.7%31,1004367億3160万+4.27%28.623.82
05/2435,65036,45035,35035,550-1.93%77,5004398億2460万+5.1%28.833.85
05/2334,25036,75034,25036,250+8.05%104,7004484億8500万+7.39%29.393.92
05/2234,00034,15033,05033,550-1.32%52,6004150億8060万-0.33%27.23.63
05/2133,45034,55033,45034,000+1.64%46,7004206億4800万+0.94%27.573.68
05/2033,60034,05033,40033,450+0.45%28,9004138億4340万-0.75%27.123.62
05/1732,95033,55032,75033,300-0.45%31,7004119億8760万-1.38%273.6
05/1632,05033,50032,00033,450+3.24%44,6004138億4340万-1.08%27.123.62
05/1532,80033,25032,10032,400-3.28%53,0004008億5280万-4.29%26.273.51
05/1434,65034,70033,40033,500-2.76%41,1004144億6200万-1.43%27.163.63
05/1335,10035,30033,85034,450-0.43%40,0004262億1540万+1.07%27.933.73
05/1034,95035,20034,35034,600-0.86%38,5004280億7120万+1.76%28.063.74
05/0934,90035,90034,65034,900+1.16%94,0004317億8280万+2.94%28.33.78
05/0833,35034,90033,25034,500+1.32%78,5004268億3400万+2.11%27.973.73
05/0731,60034,15031,30034,050+9.84%133,1004212億6660万+1.03%27.613.68
05/0232,00032,10030,85031,000-4.02%76,0003835億3200万-7.75%25.143.35
05/0133,80034,50032,20032,300-3.73%79,2003996億1560万-3.99%26.193.5
04/3033,35034,10032,60033,550+1.98%78,4004150億8060万-0.25%27.23.63
04/2633,90034,80032,90032,900-1.2%114,8004070億3880万-1.97%26.683.56
04/2534,10034,40031,85033,300-2.63%196,9004119億8760万-0.66%273.6

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
2,645
6/1
1,106
3/18
192,700
5/31
--+12.76%
5/1
-23.59%
1/23
2009年
3月期
1,470
5/2
880
10/9
66,700
6/17
--+17.74%
4/17
-25.75%
10/8
2010年
3月期
2,450
9/10

9/9
966
4/1
218,400
9/9
--+26.63%
6/1
-14.65%
11/13
2011年
3月期
2,869
2/21
1,772
5/24
125,500
3/14
317億6556万196億1958万+11.45%
4/28
-18.9%
3/15
2012年
3月期
3,800
7/22
2,549
4/8
565,800
8/31
420億7360万282億2252万+14.77%
5/31
-15.18%
8/16
2013年
3月期
3,690
4/2
1,902
7/26
317,200
4/26
408億5568万210億5894万+19.03%
3/14
-23.16%
5/28
2014年
3月期
4,480
3/11
2,480
4/2
477,700
5/16
554億2656万274億5856万+27.03%
5/20
-12.88%
11/18

11/15
2015年
3月期
4,410
6/18
2,482
2/9
668,300
2/9
545億6052万307億730万+13.17%
6/17
-18.83%
2/9
2016年
3月期
3,065
12/2
2,300
9/7
264,300
4/30
379億2018万284億5560万+10.62%
4/28
-13.07%
8/25
2017年
3月期
4,300
3/13
2,467
4/8
427,900
7/29
531億9960万305億2172万+20.45%
7/29
-8.79%
4/14
2018年
3月期
10,230
2/2
3,580
4/17

4/13
512,400
1/31
1265億6556万442億9176万+23.41%
2/2
-9.46%
3/5
2019年
3月期
9,900
5/7
4,980
3/27
429,100
11/1
1224億8280万616億1256万+19.47%
4/19
-21.25%
10/29
2020年
3月期
8,820
1/14
4,410
5/21
420,200
7/31
1091億2104万545億6052万+18.45%
4/30
-21.45%
3/16
2021年
3月期
12,360
1/14
5,670
4/6
217,800
7/28
1529億1792万701億4924万+18.58%
5/12
-9.55%
2/24
2022年
3月期
16,880
1/5
10,050
10/5
242,300
1/28
2088億3936万1243億3860万+18.52%
11/4
-13.59%
1/27
2023年
3月期
19,090
12/1
13,470
4/12
151,500
1/31
2361億8148万1666億5084万+11.39%
7/28
-13.33%
12/22
2024年
3月期
35,300
3/4
16,710
4/27
227,200
10/26
4367億3160万2067億3612万+17.04%
11/6
-9.57%
9/22
最新37,000
2024/9/19
46,8004577億6400万-2.24%
37,846

年間値上がり率

1999/12/30 vs 1998/12/30
110%(2.1倍)
2000/12/29 vs 1999/12/30
20%(1.2倍)
2001/12/28 vs 2000/12/29
-33%(0.67倍)
2002/12/30 vs 2001/12/28
-52%(0.48倍)
2003/12/30 vs 2002/12/30
26%(1.26倍)
2004/12/30 vs 2003/12/30
44%(1.44倍)
2005/12/30 vs 2004/12/30
83%(1.83倍)
2006/12/29 vs 2005/12/30
-13%(0.87倍)
2007/12/28 vs 2006/12/29
-39%(0.61倍)
2008/12/30 vs 2007/12/28
-44%(0.56倍)
2009/12/30 vs 2008/12/30
110%(2.1倍)
2010/12/30 vs 2009/12/30
21%(1.21倍)
2011/12/30 vs 2010/12/30
48%(1.48倍)
2012/12/28 vs 2011/12/30
-18%(0.82倍)
2013/12/30 vs 2012/12/28
21%(1.21倍)
2014/12/30 vs 2013/12/30
-1%(0.99倍)
2015/12/30 vs 2014/12/30
-23%(0.77倍)
2016/12/30 vs 2015/12/30
44%(1.44倍)
2017/12/29 vs 2016/12/30
95%(1.95倍)
2018/12/28 vs 2017/12/29
-25%(0.75倍)
2019/12/30 vs 2018/12/28
51%(1.51倍)
2020/12/30 vs 2019/12/30
37%(1.37倍)
2021/12/30 vs 2020/12/30
41%(1.41倍)
2022/12/30 vs 2021/12/30
-4%(0.96倍)
2023/12/29 vs 2022/12/30
88%(1.88倍)
2024/09/19 vs 2023/12/29
25%(1.25倍)
過去安値
787円(2003/03/19)
4601%(47.01倍)
37,000円(9/19)