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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 1,690 | 1,695 | 1,606 | 1,630 | -60 | -3.6% | 9,000 |
| 2024/02/29 | 1,707 | 1,716 | 1,660 | 1,690 | -6 | -0.4% | 7,300 |
| 2024/02/28 | 1,673 | 1,717 | 1,635 | 1,696 | +9 | +0.5% | 28,800 |
| 2024/02/27 | 1,821 | 1,821 | 1,687 | 1,687 | -96 | -5.4% | 66,200 |
| 2024/02/26 | 1,910 | 1,910 | 1,755 | 1,783 | +273 | +18.1% | 194,700 |
| 2024/02/22 | 1,584 | 1,584 | 1,501 | 1,510 | -34 | -2.2% | 2,500 |
| 2024/02/21 | 1,519 | 1,598 | 1,519 | 1,544 | +24 | +1.6% | 2,800 |
| 2024/02/20 | 1,519 | 1,583 | 1,510 | 1,520 | +20 | +1.3% | 15,400 |
| 2024/02/19 | 1,559 | 1,614 | 1,474 | 1,500 | -5 | -0.3% | 30,600 |
| 2024/02/16 | 1,501 | 1,527 | 1,455 | 1,505 | -25 | -1.6% | 20,500 |
| 2024/02/15 | 1,586 | 1,586 | 1,453 | 1,530 | -65 | -4.1% | 18,200 |
| 2024/02/14 | 1,650 | 1,685 | 1,567 | 1,595 | -111 | -6.5% | 16,100 |
| 2024/02/13 | 1,765 | 1,794 | 1,702 | 1,706 | -58 | -3.3% | 12,800 |
| 2024/02/09 | 1,726 | 1,787 | 1,650 | 1,764 | +63 | +3.7% | 33,300 |
| 2024/02/08 | 1,746 | 1,748 | 1,668 | 1,701 | -65 | -3.7% | 16,600 |
| 2024/02/07 | 1,741 | 1,799 | 1,726 | 1,766 | -15 | -0.8% | 3,500 |
| 2024/02/06 | 1,793 | 1,793 | 1,750 | 1,781 | -43 | -2.4% | 4,400 |
| 2024/02/05 | 1,809 | 1,824 | 1,772 | 1,824 | +15 | +0.8% | 12,200 |
| 2024/02/02 | 1,798 | 1,820 | 1,784 | 1,809 | +10 | +0.6% | 4,100 |
| 2024/02/01 | 1,783 | 1,808 | 1,769 | 1,799 | -1 | -0.1% | 4,300 |
| 2024/01/31 | 1,859 | 1,859 | 1,760 | 1,800 | -44 | -2.4% | 21,900 |
| 2024/01/30 | 1,873 | 2,050 | 1,844 | 1,844 | +21 | +1.2% | 28,700 |
| 2024/01/29 | 2,020 | 2,021 | 1,818 | 1,823 | -208 | -10.2% | 54,400 |
| 2024/01/26 | 2,058 | 2,058 | 1,970 | 2,031 | -29 | -1.4% | 17,200 |
| 2024/01/25 | 2,021 | 2,060 | 1,986 | 2,060 | +59 | +2.9% | 11,300 |
| 2024/01/24 | 2,020 | 2,020 | 1,986 | 2,001 | -32 | -1.6% | 5,100 |
| 2024/01/23 | 2,028 | 2,110 | 2,020 | 2,033 | +5 | +0.2% | 12,300 |
| 2024/01/22 | 2,002 | 2,038 | 1,940 | 2,028 | +19 | +0.9% | 14,600 |
| 2024/01/19 | 2,010 | 2,010 | 1,941 | 2,009 | +6 | +0.3% | 15,500 |
| 2024/01/18 | 2,017 | 2,046 | 1,995 | 2,003 | -11 | -0.5% | 12,000 |
| 2024/01/17 | 2,021 | 2,048 | 2,008 | 2,014 | -6 | -0.3% | 2,800 |
| 2024/01/16 | 2,024 | 2,080 | 2,001 | 2,020 | -4 | -0.2% | 10,700 |
| 2024/01/15 | 1,952 | 2,054 | 1,952 | 2,024 | -18 | -0.9% | 9,300 |
| 2024/01/12 | 2,060 | 2,148 | 2,040 | 2,042 | -36 | -1.7% | 8,900 |
| 2024/01/11 | 2,076 | 2,120 | 2,007 | 2,078 | -8 | -0.4% | 5,900 |
| 2024/01/10 | 2,069 | 2,157 | 1,980 | 2,086 | +44 | +2.2% | 28,100 |
| 2024/01/09 | 1,894 | 2,157 | 1,872 | 2,042 | +162 | +8.6% | 41,000 |
| 2024/01/05 | 1,878 | 1,890 | 1,876 | 1,880 | +3 | +0.2% | 1,300 |
| 2024/01/04 | 1,815 | 1,910 | 1,809 | 1,877 | +62 | +3.4% | 13,000 |
| 2023/12/29 | 1,861 | 1,923 | 1,815 | 1,815 | -45 | -2.4% | 15,200 |
| 2023/12/28 | 1,794 | 1,949 | 1,761 | 1,860 | +61 | +3.4% | 29,700 |
| 2023/12/27 | 1,735 | 1,799 | 1,730 | 1,799 | +67 | +3.9% | 5,200 |
| 2023/12/26 | 1,699 | 1,732 | 1,689 | 1,732 | +41 | +2.4% | 9,400 |
| 2023/12/25 | 1,757 | 1,757 | 1,630 | 1,691 | -60 | -3.4% | 3,800 |
| 2023/12/22 | 1,779 | 1,798 | 1,725 | 1,751 | +10 | +0.6% | 6,200 |
| 2023/12/21 | 1,741 | 1,741 | 1,741 | 1,741 | -45 | -2.5% | 300 |
| 2023/12/20 | 1,698 | 1,787 | 1,698 | 1,786 | +98 | +5.8% | 6,200 |
| 2023/12/19 | 1,717 | 1,717 | 1,640 | 1,688 | +8 | +0.5% | 8,000 |
| 2023/12/18 | 1,679 | 1,736 | 1,649 | 1,680 | -2 | -0.1% | 11,900 |
| 2023/12/15 | 1,721 | 1,721 | 1,648 | 1,682 | -54 | -3.1% | 11,100 |
51～
100
件表示中 / 3456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 |
| 栄電子 | 41,700円 | -9.6% | -41.3% | 2.40% | 16.17倍 | 0.46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 | - | - | - | - | - | - |
|
- |
| フローバル | - | - | - | - | - | - |
|
- |
| 山 大 | 157,700円 | +13.5% | - | 1.90% | 23.36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
