ムラキの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 1,421 | 1,469 | 1,421 | 1,451 | -67 | -4.4% | 4,100 |
| 2024/05/14 | 1,492 | 1,518 | 1,492 | 1,518 | +10 | +0.7% | 2,700 |
| 2024/05/13 | 1,442 | 1,508 | 1,442 | 1,508 | -4 | -0.3% | 3,400 |
| 2024/05/10 | 1,523 | 1,523 | 1,500 | 1,512 | +5 | +0.3% | 700 |
| 2024/05/09 | 1,492 | 1,507 | 1,492 | 1,507 | +16 | +1.1% | 400 |
| 2024/05/08 | 1,490 | 1,505 | 1,490 | 1,491 | -15 | -1% | 300 |
| 2024/05/07 | 1,496 | 1,539 | 1,473 | 1,506 | +10 | +0.7% | 1,900 |
| 2024/05/02 | 1,512 | 1,537 | 1,496 | 1,496 | -32 | -2.1% | 800 |
| 2024/05/01 | 1,452 | 1,528 | 1,452 | 1,528 | +60 | +4.1% | 900 |
| 2024/04/30 | 1,452 | 1,490 | 1,452 | 1,468 | +16 | +1.1% | 3,300 |
| 2024/04/26 | 1,475 | 1,476 | 1,452 | 1,452 | +6 | +0.4% | 2,900 |
| 2024/04/25 | 1,469 | 1,469 | 1,446 | 1,446 | -25 | -1.7% | 700 |
| 2024/04/24 | 1,435 | 1,480 | 1,435 | 1,471 | +39 | +2.7% | 3,000 |
| 2024/04/23 | 1,469 | 1,469 | 1,431 | 1,432 | -7 | -0.5% | 1,600 |
| 2024/04/22 | 1,476 | 1,476 | 1,438 | 1,439 | -23 | -1.6% | 1,600 |
| 2024/04/19 | 1,461 | 1,478 | 1,433 | 1,462 | -8 | -0.5% | 2,600 |
| 2024/04/18 | 1,500 | 1,500 | 1,430 | 1,470 | - | - | 3,700 |
| 2024/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/16 | 1,463 | 1,550 | 1,463 | 1,520 | +20 | +1.3% | 3,900 |
| 2024/04/15 | 1,497 | 1,500 | 1,450 | 1,500 | -4 | -0.3% | 7,700 |
| 2024/04/12 | 1,496 | 1,504 | 1,490 | 1,504 | +8 | +0.5% | 1,600 |
| 2024/04/11 | 1,504 | 1,504 | 1,496 | 1,496 | -3 | -0.2% | 1,300 |
| 2024/04/10 | 1,499 | 1,499 | 1,499 | 1,499 | -36 | -2.3% | 300 |
| 2024/04/09 | 1,486 | 1,535 | 1,483 | 1,535 | +46 | +3.1% | 5,100 |
| 2024/04/08 | 1,510 | 1,510 | 1,489 | 1,489 | -11 | -0.7% | 1,000 |
| 2024/04/05 | 1,499 | 1,500 | 1,482 | 1,500 | -3 | -0.2% | 2,900 |
| 2024/04/04 | 1,522 | 1,522 | 1,495 | 1,503 | -19 | -1.2% | 2,200 |
| 2024/04/03 | 1,499 | 1,528 | 1,477 | 1,522 | -17 | -1.1% | 7,000 |
| 2024/04/02 | 1,560 | 1,575 | 1,486 | 1,539 | -16 | -1% | 5,800 |
| 2024/04/01 | 1,551 | 1,555 | 1,551 | 1,555 | -22 | -1.4% | 400 |
| 2024/03/29 | 1,570 | 1,577 | 1,569 | 1,577 | +1 | +0.1% | 4,200 |
| 2024/03/28 | 1,543 | 1,579 | 1,543 | 1,576 | +18 | +1.2% | 2,000 |
| 2024/03/27 | 1,558 | 1,560 | 1,545 | 1,558 | ±0 | ±0% | 1,500 |
| 2024/03/26 | 1,565 | 1,572 | 1,528 | 1,558 | +12 | +0.8% | 3,000 |
| 2024/03/25 | 1,570 | 1,570 | 1,530 | 1,546 | -24 | -1.5% | 900 |
| 2024/03/22 | 1,527 | 1,589 | 1,527 | 1,570 | +5 | +0.3% | 1,400 |
| 2024/03/21 | 1,560 | 1,565 | 1,528 | 1,565 | +15 | +1% | 5,600 |
| 2024/03/19 | 1,552 | 1,565 | 1,535 | 1,550 | -42 | -2.6% | 6,200 |
| 2024/03/18 | 1,520 | 1,598 | 1,519 | 1,592 | +35 | +2.2% | 7,300 |
| 2024/03/15 | 1,500 | 1,588 | 1,482 | 1,557 | +44 | +2.9% | 11,100 |
| 2024/03/14 | 1,524 | 1,535 | 1,510 | 1,513 | -8 | -0.5% | 2,300 |
| 2024/03/13 | 1,482 | 1,521 | 1,447 | 1,521 | +69 | +4.8% | 10,600 |
| 2024/03/12 | 1,487 | 1,491 | 1,405 | 1,452 | -28 | -1.9% | 17,300 |
| 2024/03/11 | 1,481 | 1,534 | 1,461 | 1,480 | -30 | -2% | 10,200 |
| 2024/03/08 | 1,512 | 1,534 | 1,510 | 1,510 | -5 | -0.3% | 6,300 |
| 2024/03/07 | 1,571 | 1,599 | 1,473 | 1,515 | -86 | -5.4% | 21,400 |
| 2024/03/06 | 1,569 | 1,635 | 1,546 | 1,601 | +1 | +0.1% | 14,300 |
| 2024/03/05 | 1,602 | 1,602 | 1,516 | 1,600 | -12 | -0.7% | 14,300 |
| 2024/03/04 | 1,630 | 1,630 | 1,581 | 1,612 | -18 | -1.1% | 9,900 |
| 2024/03/01 | 1,690 | 1,695 | 1,606 | 1,630 | -60 | -3.6% | 9,000 |
1～
50
件表示中 / 3455件
類似銘柄と比較する
現在ご覧いただいている「ムラキ」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 |
|---|---|---|---|---|---|---|---|---|
| ムラキ | 139,700円 | +1.2% | -43.3% | 1.79% | 33.06倍 | 0.75倍 |
|
独立系。自動車用補修部品・用品の卸売り大手。ＥＮＥＯＳ等大手石油主要元売りと代行店契約 |
| 日本麻 | 62,600円 | -10.3% | -29.6% | 0.64% | 17.39倍 | 1.24倍 |
|
米麦用麻袋シェア５割。自動車用マット、パスタなど食品、産業資材も展開。タイに製造工場 |
| 栄電子 | 41,700円 | -9.6% | -41.3% | 2.40% | 16.17倍 | 0.47倍 |
|
産業機器・民生機器向け電子部品商社。独立系。秋葉原本拠。半導体製造装置用電子部品が主力 |
| 東京高圧 | - | - | - | - | - | - |
|
- |
| 山 大 | 158,800円 | +13.5% | - | 1.89% | 23.52倍 | 0.48倍 |
|
木材など住宅資材販売と木材加工が主力。宮城県地盤で県産材使用。注文住宅請負も手がける |
市場注目の銘柄
チャート関連のコラム
