ムロコーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/06/24 | 1,090 | 1,090 | 1,066 | 1,066 | +2 | +0.2% | 1,100 |
| 2022/06/23 | 1,068 | 1,068 | 1,061 | 1,064 | -3 | -0.3% | 2,700 |
| 2022/06/22 | 1,079 | 1,079 | 1,067 | 1,067 | -5 | -0.5% | 1,700 |
| 2022/06/21 | 1,081 | 1,087 | 1,072 | 1,072 | -9 | -0.8% | 2,600 |
| 2022/06/20 | 1,084 | 1,084 | 1,075 | 1,081 | +7 | +0.7% | 1,700 |
| 2022/06/17 | 1,058 | 1,076 | 1,058 | 1,074 | +8 | +0.8% | 2,300 |
| 2022/06/16 | 1,074 | 1,074 | 1,063 | 1,066 | -6 | -0.6% | 900 |
| 2022/06/15 | 1,074 | 1,075 | 1,072 | 1,072 | - | - | 900 |
| 2022/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/13 | 1,060 | 1,077 | 1,060 | 1,067 | -1 | -0.1% | 4,300 |
| 2022/06/10 | 1,075 | 1,075 | 1,068 | 1,068 | -7 | -0.7% | 3,100 |
| 2022/06/09 | 1,079 | 1,079 | 1,073 | 1,075 | +1 | +0.1% | 2,900 |
| 2022/06/08 | 1,080 | 1,080 | 1,073 | 1,074 | +3 | +0.3% | 2,800 |
| 2022/06/07 | 1,079 | 1,079 | 1,068 | 1,071 | +3 | +0.3% | 2,000 |
| 2022/06/06 | 1,068 | 1,068 | 1,068 | 1,068 | +1 | +0.1% | 300 |
| 2022/06/03 | 1,075 | 1,084 | 1,067 | 1,067 | -8 | -0.7% | 4,800 |
| 2022/06/02 | 1,076 | 1,079 | 1,070 | 1,075 | +4 | +0.4% | 3,700 |
| 2022/06/01 | 1,065 | 1,078 | 1,065 | 1,071 | +9 | +0.8% | 800 |
| 2022/05/31 | 1,079 | 1,089 | 1,062 | 1,062 | -17 | -1.6% | 5,500 |
| 2022/05/30 | 1,093 | 1,093 | 1,070 | 1,079 | -15 | -1.4% | 7,900 |
| 2022/05/27 | 1,079 | 1,094 | 1,079 | 1,094 | +27 | +2.5% | 1,200 |
| 2022/05/26 | 1,082 | 1,082 | 1,067 | 1,067 | -1 | -0.1% | 1,000 |
| 2022/05/25 | 1,070 | 1,070 | 1,068 | 1,068 | ±0 | ±0% | 1,100 |
| 2022/05/24 | 1,086 | 1,086 | 1,068 | 1,068 | -5 | -0.5% | 2,100 |
| 2022/05/23 | 1,080 | 1,080 | 1,073 | 1,073 | -11 | -1% | 2,200 |
| 2022/05/20 | 1,078 | 1,084 | 1,077 | 1,084 | +8 | +0.7% | 2,500 |
| 2022/05/19 | 1,068 | 1,076 | 1,068 | 1,076 | -3 | -0.3% | 2,000 |
| 2022/05/18 | 1,068 | 1,079 | 1,068 | 1,079 | +11 | +1% | 1,200 |
| 2022/05/17 | 1,059 | 1,068 | 1,059 | 1,068 | +9 | +0.8% | 400 |
| 2022/05/16 | 1,053 | 1,074 | 1,053 | 1,059 | -24 | -2.2% | 9,300 |
| 2022/05/13 | 1,096 | 1,109 | 1,061 | 1,083 | -14 | -1.3% | 6,500 |
| 2022/05/12 | 1,101 | 1,101 | 1,097 | 1,097 | -13 | -1.2% | 2,600 |
| 2022/05/11 | 1,112 | 1,112 | 1,108 | 1,110 | -5 | -0.4% | 1,300 |
| 2022/05/10 | 1,112 | 1,115 | 1,111 | 1,115 | -10 | -0.9% | 1,400 |
| 2022/05/09 | 1,125 | 1,125 | 1,125 | 1,125 | +16 | +1.4% | 200 |
| 2022/05/06 | 1,103 | 1,112 | 1,103 | 1,109 | -19 | -1.7% | 2,800 |
| 2022/05/02 | 1,110 | 1,128 | 1,110 | 1,128 | +26 | +2.4% | 500 |
| 2022/04/28 | 1,094 | 1,102 | 1,094 | 1,102 | +9 | +0.8% | 200 |
| 2022/04/27 | 1,095 | 1,095 | 1,092 | 1,093 | -4 | -0.4% | 500 |
| 2022/04/26 | 1,097 | 1,097 | 1,097 | 1,097 | -3 | -0.3% | 200 |
| 2022/04/25 | 1,102 | 1,102 | 1,099 | 1,100 | -2 | -0.2% | 700 |
| 2022/04/22 | 1,107 | 1,107 | 1,102 | 1,102 | -5 | -0.5% | 400 |
| 2022/04/21 | 1,105 | 1,122 | 1,105 | 1,107 | -7 | -0.6% | 600 |
| 2022/04/20 | 1,116 | 1,116 | 1,114 | 1,114 | -9 | -0.8% | 1,900 |
| 2022/04/19 | 1,122 | 1,125 | 1,106 | 1,123 | +5 | +0.4% | 1,100 |
| 2022/04/18 | 1,108 | 1,126 | 1,108 | 1,118 | +23 | +2.1% | 600 |
| 2022/04/15 | 1,096 | 1,100 | 1,091 | 1,095 | -6 | -0.5% | 2,500 |
| 2022/04/14 | 1,100 | 1,110 | 1,099 | 1,101 | +1 | +0.1% | 1,100 |
| 2022/04/13 | 1,099 | 1,104 | 1,096 | 1,100 | +1 | +0.1% | 1,900 |
| 2022/04/12 | 1,115 | 1,115 | 1,092 | 1,099 | -17 | -1.5% | 4,100 |
701～
750
件表示中 / 3693件
類似銘柄と比較する
現在ご覧いただいている「ＭＵＲＯ」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 |
|---|---|---|---|---|---|---|---|---|
| ＭＵＲＯ | 113,000円 | -4.5% | -48.3% | 3.98% | 12.69倍 | 0.31倍 |
|
精密プレスメーカー。自動車用駆動部品が主。商用車、２輪向けも。金型から一貫生産が特徴 |
| セレンディプ | 156,600円 | +25.8% | +16.0% | 0.00% | 2.55倍 | 1.26倍 |
|
事業承継を契機に中小部品メーカーを買収し長期保有。短期投資や経営者・エンジニア派遣も |
| レシップＨＤ | 46,700円 | +12.4% | -15.7% | 4.28% | 4.10倍 | 0.83倍 |
|
バス・鉄道・自動車用の電装機器が主力。ＬＥＤ電源、充電器も。子会社で電子機器製造受託業 |
| ＡｅｒｏＥｄｇｅ | 191,500円 | +6.0% | -48.3% | 0.00% | 16.35倍 | 2.20倍 |
|
航空機エンジン製造大手の仏サフランと長期供給契約結び、部品のチタンアルミブレード製造 |
| イクヨ | 416,000円 | -0.8% | -93.4% | 0.72% | 82.29倍 | 1.17倍 |
|
合成樹脂の自動車内外装部品製造。三菱自向け４割、商用車向けも。筆頭株主は中国系企業 |
市場注目の銘柄
チャート関連のコラム
