ムーンバットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 119 | 119 | 116 | 117 | ±0 | ±0% | 9,000 |
| 2010/06/17 | 118 | 118 | 117 | 117 | ±0 | ±0% | 6,000 |
| 2010/06/16 | 113 | 118 | 113 | 117 | +4 | +3.5% | 28,000 |
| 2010/06/15 | 114 | 114 | 112 | 113 | +1 | +0.9% | 21,000 |
| 2010/06/14 | 113 | 113 | 112 | 112 | -1 | -0.9% | 12,000 |
| 2010/06/11 | 113 | 113 | 113 | 113 | +3 | +2.7% | 8,000 |
| 2010/06/10 | 112 | 112 | 110 | 110 | +2 | +1.9% | 17,000 |
| 2010/06/09 | 109 | 111 | 108 | 108 | -2 | -1.8% | 14,000 |
| 2010/06/08 | 109 | 110 | 109 | 110 | ±0 | ±0% | 8,000 |
| 2010/06/07 | 111 | 111 | 110 | 110 | -3 | -2.7% | 23,000 |
| 2010/06/04 | 116 | 116 | 113 | 113 | -2 | -1.7% | 11,000 |
| 2010/06/03 | 114 | 115 | 114 | 115 | +2 | +1.8% | 6,000 |
| 2010/06/02 | 112 | 113 | 111 | 113 | +1 | +0.9% | 5,000 |
| 2010/06/01 | 113 | 113 | 112 | 112 | -2 | -1.8% | 22,000 |
| 2010/05/31 | 112 | 114 | 112 | 114 | +1 | +0.9% | 10,000 |
| 2010/05/28 | 114 | 115 | 112 | 113 | ±0 | ±0% | 32,000 |
| 2010/05/27 | 111 | 114 | 111 | 113 | ±0 | ±0% | 23,000 |
| 2010/05/26 | 115 | 115 | 112 | 113 | -5 | -4.2% | 40,000 |
| 2010/05/25 | 119 | 119 | 116 | 118 | +1 | +0.9% | 31,000 |
| 2010/05/24 | 117 | 117 | 117 | 117 | -1 | -0.8% | 1,000 |
| 2010/05/21 | 114 | 118 | 114 | 118 | -1 | -0.8% | 23,000 |
| 2010/05/20 | 119 | 119 | 119 | 119 | ±0 | ±0% | 1,000 |
| 2010/05/19 | 122 | 122 | 113 | 119 | -5 | -4% | 65,000 |
| 2010/05/18 | 124 | 124 | 122 | 124 | ±0 | ±0% | 25,000 |
| 2010/05/17 | 126 | 126 | 124 | 124 | -2 | -1.6% | 20,000 |
| 2010/05/14 | 127 | 127 | 125 | 126 | -1 | -0.8% | 21,000 |
| 2010/05/13 | 126 | 127 | 126 | 127 | ±0 | ±0% | 20,000 |
| 2010/05/12 | 127 | 128 | 126 | 127 | -2 | -1.6% | 25,000 |
| 2010/05/11 | 128 | 130 | 128 | 129 | +2 | +1.6% | 32,000 |
| 2010/05/10 | 125 | 127 | 125 | 127 | +2 | +1.6% | 10,000 |
| 2010/05/07 | 124 | 125 | 123 | 125 | -4 | -3.1% | 68,000 |
| 2010/05/06 | 126 | 129 | 125 | 129 | -1 | -0.8% | 78,000 |
| 2010/04/30 | 130 | 130 | 127 | 130 | ±0 | ±0% | 49,000 |
| 2010/04/28 | 131 | 131 | 128 | 130 | ±0 | ±0% | 44,000 |
| 2010/04/27 | 130 | 131 | 129 | 130 | -1 | -0.8% | 38,000 |
| 2010/04/26 | 131 | 132 | 131 | 131 | -1 | -0.8% | 14,000 |
| 2010/04/23 | 132 | 132 | 131 | 132 | +3 | +2.3% | 22,000 |
| 2010/04/22 | 129 | 129 | 128 | 129 | ±0 | ±0% | 18,000 |
| 2010/04/21 | 128 | 129 | 127 | 129 | +1 | +0.8% | 12,000 |
| 2010/04/20 | 128 | 128 | 127 | 128 | ±0 | ±0% | 15,000 |
| 2010/04/19 | 127 | 129 | 126 | 128 | -2 | -1.5% | 28,000 |
| 2010/04/16 | 134 | 134 | 130 | 130 | -2 | -1.5% | 21,000 |
| 2010/04/15 | 130 | 134 | 130 | 132 | +4 | +3.1% | 80,000 |
| 2010/04/14 | 125 | 129 | 125 | 128 | +4 | +3.2% | 53,000 |
| 2010/04/13 | 124 | 125 | 124 | 124 | -1 | -0.8% | 43,000 |
| 2010/04/12 | 126 | 126 | 123 | 125 | -2 | -1.6% | 52,000 |
| 2010/04/09 | 126 | 127 | 126 | 127 | -1 | -0.8% | 28,000 |
| 2010/04/08 | 127 | 128 | 127 | 128 | ±0 | ±0% | 32,000 |
| 2010/04/07 | 128 | 128 | 126 | 128 | -1 | -0.8% | 62,000 |
| 2010/04/06 | 129 | 130 | 129 | 129 | -2 | -1.5% | 29,000 |
3401～
3450
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「ムーンバット」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 |
|---|---|---|---|---|---|---|---|---|
| ムーンバット | 98,400円 | +8.6% | +155.7% | 2.03% | 8.97倍 | 0.90倍 |
|
洋傘首位。スカーフなど洋品、毛皮、宝飾品、帽子などで百貨店シェア高い。海外委託生産多い |
| 昭栄薬品 | 134,100円 | -8.8% | -9.7% | 2.68% | 10.73倍 | 0.59倍 |
|
天然油脂を原材料とするオレオケミカル中心の化学品商社。日用品や土木建設資材にも展開 |
| 大 水 | 34,400円 | +0.6% | +28.8% | 1.45% | 6.19倍 | 0.52倍 |
|
ニッスイの持分会社。水産物卸売り主力。関西の中央卸売市場が主要拠点。冷蔵倉庫業も展開 |
| プリメックス | 85,000円 | +8.6% | +6.2% | 2.94% | 9.92倍 | 0.62倍 |
|
ミニプリンタ専業卸最大手。エプソン、シチズン等の製品販売のほか、製造子会社でＯＥＭ展開 |
| オーウイル | 148,300円 | +2.4% | +14.3% | 3.37% | 6.62倍 | 1.00倍 |
|
食品副原料専門商社。ビタミンＣなどでトップ。子会社でアイス製造・販売、環境関連製品も展開 |
市場注目の銘柄
チャート関連のコラム
