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 |
|---|---|---|---|---|---|---|---|
| 2021/11/15 | 1,220 | 1,220 | 1,200 | 1,214 | -5 | -0.4% | 1,700 |
| 2021/11/12 | 1,180 | 1,240 | 1,180 | 1,219 | +39 | +3.3% | 8,300 |
| 2021/11/11 | 1,185 | 1,195 | 1,180 | 1,180 | -10 | -0.8% | 3,100 |
| 2021/11/10 | 1,190 | 1,219 | 1,190 | 1,190 | ±0 | ±0% | 3,100 |
| 2021/11/09 | 1,197 | 1,197 | 1,183 | 1,190 | +1 | +0.1% | 900 |
| 2021/11/08 | 1,201 | 1,202 | 1,180 | 1,189 | -12 | -1% | 4,400 |
| 2021/11/05 | 1,198 | 1,201 | 1,188 | 1,201 | +10 | +0.8% | 3,700 |
| 2021/11/04 | 1,201 | 1,215 | 1,191 | 1,191 | -10 | -0.8% | 3,900 |
| 2021/11/02 | 1,199 | 1,201 | 1,199 | 1,201 | +3 | +0.3% | 1,700 |
| 2021/11/01 | 1,204 | 1,210 | 1,190 | 1,198 | -5 | -0.4% | 7,400 |
| 2021/10/29 | 1,213 | 1,213 | 1,201 | 1,203 | -19 | -1.6% | 3,000 |
| 2021/10/28 | 1,230 | 1,230 | 1,217 | 1,222 | -12 | -1% | 2,400 |
| 2021/10/27 | 1,248 | 1,248 | 1,234 | 1,234 | -13 | -1% | 400 |
| 2021/10/26 | 1,245 | 1,247 | 1,245 | 1,247 | -2 | -0.2% | 300 |
| 2021/10/25 | 1,247 | 1,249 | 1,247 | 1,249 | +2 | +0.2% | 5,800 |
| 2021/10/22 | 1,247 | 1,247 | 1,247 | 1,247 | -2 | -0.2% | 100 |
| 2021/10/21 | 1,247 | 1,249 | 1,233 | 1,249 | -5 | -0.4% | 500 |
| 2021/10/20 | 1,248 | 1,254 | 1,229 | 1,254 | +14 | +1.1% | 4,400 |
| 2021/10/19 | 1,240 | 1,240 | 1,225 | 1,240 | -6 | -0.5% | 1,300 |
| 2021/10/18 | 1,250 | 1,251 | 1,233 | 1,246 | +21 | +1.7% | 1,500 |
| 2021/10/15 | 1,240 | 1,241 | 1,225 | 1,225 | +9 | +0.7% | 1,400 |
| 2021/10/14 | 1,218 | 1,219 | 1,216 | 1,216 | -2 | -0.2% | 1,400 |
| 2021/10/13 | 1,217 | 1,218 | 1,217 | 1,218 | -12 | -1% | 300 |
| 2021/10/12 | 1,225 | 1,230 | 1,225 | 1,230 | ±0 | ±0% | 200 |
| 2021/10/11 | 1,216 | 1,250 | 1,216 | 1,230 | +14 | +1.2% | 1,800 |
| 2021/10/08 | 1,249 | 1,249 | 1,216 | 1,216 | ±0 | ±0% | 1,400 |
| 2021/10/07 | 1,212 | 1,224 | 1,212 | 1,216 | -7 | -0.6% | 300 |
| 2021/10/06 | 1,203 | 1,224 | 1,203 | 1,223 | -1 | -0.1% | 1,500 |
| 2021/10/05 | 1,216 | 1,224 | 1,215 | 1,224 | -4 | -0.3% | 1,000 |
| 2021/10/04 | 1,259 | 1,259 | 1,227 | 1,228 | -22 | -1.8% | 700 |
| 2021/10/01 | 1,254 | 1,254 | 1,233 | 1,250 | -12 | -1% | 5,700 |
| 2021/09/30 | 1,267 | 1,267 | 1,262 | 1,262 | +10 | +0.8% | 300 |
| 2021/09/29 | 1,249 | 1,252 | 1,249 | 1,252 | -16 | -1.3% | 300 |
| 2021/09/28 | 1,270 | 1,275 | 1,268 | 1,268 | -2 | -0.2% | 800 |
| 2021/09/27 | 1,269 | 1,270 | 1,269 | 1,270 | ±0 | ±0% | 1,200 |
| 2021/09/24 | 1,240 | 1,285 | 1,240 | 1,270 | +39 | +3.2% | 1,900 |
| 2021/09/22 | 1,241 | 1,241 | 1,231 | 1,231 | -5 | -0.4% | 1,600 |
| 2021/09/21 | 1,245 | 1,245 | 1,216 | 1,236 | -27 | -2.1% | 6,100 |
| 2021/09/17 | 1,251 | 1,269 | 1,251 | 1,263 | +3 | +0.2% | 6,300 |
| 2021/09/16 | 1,269 | 1,269 | 1,260 | 1,260 | +2 | +0.2% | 1,200 |
| 2021/09/15 | 1,247 | 1,263 | 1,247 | 1,258 | -6 | -0.5% | 1,300 |
| 2021/09/14 | 1,265 | 1,269 | 1,264 | 1,264 | +9 | +0.7% | 900 |
| 2021/09/13 | 1,244 | 1,260 | 1,244 | 1,255 | +7 | +0.6% | 2,000 |
| 2021/09/10 | 1,245 | 1,248 | 1,245 | 1,248 | +5 | +0.4% | 2,200 |
| 2021/09/09 | 1,251 | 1,251 | 1,243 | 1,243 | +1 | +0.1% | 500 |
| 2021/09/08 | 1,223 | 1,244 | 1,217 | 1,242 | +19 | +1.6% | 9,700 |
| 2021/09/07 | 1,234 | 1,234 | 1,223 | 1,223 | -21 | -1.7% | 400 |
| 2021/09/06 | 1,244 | 1,255 | 1,240 | 1,244 | +20 | +1.6% | 2,300 |
| 2021/09/03 | 1,228 | 1,230 | 1,214 | 1,224 | -4 | -0.3% | 6,100 |
| 2021/09/02 | 1,236 | 1,236 | 1,228 | 1,228 | +6 | +0.5% | 1,700 |
851～
900
件表示中 / 3695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 | 114,600円 | -4.5% | -48.3% | 3.93% | 12.87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 |
| ＮＩＴＴＡＮ | 27,300円 | +1.1% | -25.5% | 4.40% | 11.22倍 | 0.28倍 |
|
エンジンバルブ主体の独立系部品企業。４輪向け中心、２輪・建機・船舶向けも。米国等に子会社 |
| ＡｅｒｏＥｄｇｅ | 195,400円 | +6.0% | -48.3% | 0.00% | 16.69倍 | 2.25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 |
| セレンディプ | 156,900円 | +25.8% | +16.0% | 0.00% | 2.56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 | 45,900円 | +12.4% | -15.7% | 4.36% | 4.03倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
