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 |
|---|---|---|---|---|---|---|---|
| 2021/09/01 | 1,232 | 1,232 | 1,222 | 1,222 | -10 | -0.8% | 1,800 |
| 2021/08/31 | 1,199 | 1,232 | 1,191 | 1,232 | +32 | +2.7% | 1,100 |
| 2021/08/30 | 1,195 | 1,213 | 1,195 | 1,200 | +5 | +0.4% | 700 |
| 2021/08/27 | 1,195 | 1,195 | 1,195 | 1,195 | ±0 | ±0% | 100 |
| 2021/08/26 | 1,187 | 1,195 | 1,187 | 1,195 | +6 | +0.5% | 4,300 |
| 2021/08/25 | 1,205 | 1,210 | 1,189 | 1,189 | -18 | -1.5% | 1,300 |
| 2021/08/24 | 1,182 | 1,207 | 1,182 | 1,207 | +25 | +2.1% | 800 |
| 2021/08/23 | 1,171 | 1,210 | 1,171 | 1,182 | +9 | +0.8% | 2,200 |
| 2021/08/20 | 1,203 | 1,223 | 1,173 | 1,173 | -34 | -2.8% | 7,600 |
| 2021/08/19 | 1,211 | 1,215 | 1,207 | 1,207 | -23 | -1.9% | 8,900 |
| 2021/08/18 | 1,236 | 1,236 | 1,230 | 1,230 | -6 | -0.5% | 3,400 |
| 2021/08/17 | 1,240 | 1,240 | 1,236 | 1,236 | ±0 | ±0% | 500 |
| 2021/08/16 | 1,230 | 1,237 | 1,230 | 1,236 | +6 | +0.5% | 500 |
| 2021/08/13 | 1,208 | 1,230 | 1,208 | 1,230 | +20 | +1.7% | 1,400 |
| 2021/08/12 | 1,202 | 1,215 | 1,202 | 1,210 | +7 | +0.6% | 5,000 |
| 2021/08/11 | 1,252 | 1,252 | 1,203 | 1,203 | -19 | -1.6% | 5,000 |
| 2021/08/10 | 1,255 | 1,255 | 1,222 | 1,222 | -33 | -2.6% | 4,500 |
| 2021/08/06 | 1,251 | 1,270 | 1,227 | 1,255 | +7 | +0.6% | 11,000 |
| 2021/08/05 | 1,240 | 1,250 | 1,240 | 1,248 | +8 | +0.6% | 300 |
| 2021/08/04 | 1,242 | 1,242 | 1,240 | 1,240 | -4 | -0.3% | 500 |
| 2021/08/03 | 1,231 | 1,244 | 1,220 | 1,244 | +11 | +0.9% | 1,800 |
| 2021/08/02 | 1,245 | 1,245 | 1,221 | 1,233 | -12 | -1% | 1,500 |
| 2021/07/30 | 1,283 | 1,283 | 1,221 | 1,245 | -38 | -3% | 2,800 |
| 2021/07/29 | 1,284 | 1,284 | 1,282 | 1,283 | -3 | -0.2% | 1,600 |
| 2021/07/28 | 1,286 | 1,286 | 1,286 | 1,286 | -14 | -1.1% | 100 |
| 2021/07/27 | 1,279 | 1,300 | 1,278 | 1,300 | +19 | +1.5% | 2,700 |
| 2021/07/26 | 1,331 | 1,331 | 1,281 | 1,281 | +9 | +0.7% | 2,500 |
| 2021/07/21 | 1,264 | 1,272 | 1,264 | 1,272 | +8 | +0.6% | 1,800 |
| 2021/07/20 | 1,283 | 1,283 | 1,264 | 1,264 | -21 | -1.6% | 5,000 |
| 2021/07/19 | 1,275 | 1,295 | 1,275 | 1,285 | +8 | +0.6% | 3,000 |
| 2021/07/16 | 1,267 | 1,277 | 1,267 | 1,277 | +10 | +0.8% | 900 |
| 2021/07/15 | 1,270 | 1,270 | 1,265 | 1,267 | -10 | -0.8% | 1,000 |
| 2021/07/14 | 1,258 | 1,277 | 1,251 | 1,277 | +19 | +1.5% | 900 |
| 2021/07/13 | 1,240 | 1,260 | 1,239 | 1,258 | +16 | +1.3% | 600 |
| 2021/07/12 | 1,258 | 1,258 | 1,242 | 1,242 | +7 | +0.6% | 1,700 |
| 2021/07/09 | 1,239 | 1,239 | 1,230 | 1,235 | +6 | +0.5% | 1,000 |
| 2021/07/08 | 1,228 | 1,235 | 1,228 | 1,229 | +1 | +0.1% | 1,000 |
| 2021/07/07 | 1,228 | 1,228 | 1,228 | 1,228 | -2 | -0.2% | 200 |
| 2021/07/06 | 1,229 | 1,230 | 1,229 | 1,230 | -14 | -1.1% | 200 |
| 2021/07/05 | 1,227 | 1,244 | 1,227 | 1,244 | +17 | +1.4% | 900 |
| 2021/07/02 | 1,236 | 1,238 | 1,227 | 1,227 | -7 | -0.6% | 600 |
| 2021/07/01 | 1,223 | 1,238 | 1,223 | 1,234 | +11 | +0.9% | 600 |
| 2021/06/30 | 1,224 | 1,225 | 1,223 | 1,223 | -1 | -0.1% | 2,100 |
| 2021/06/29 | 1,235 | 1,235 | 1,224 | 1,224 | -11 | -0.9% | 900 |
| 2021/06/28 | 1,235 | 1,238 | 1,235 | 1,235 | +7 | +0.6% | 600 |
| 2021/06/25 | 1,228 | 1,239 | 1,228 | 1,228 | +1 | +0.1% | 2,700 |
| 2021/06/24 | 1,231 | 1,233 | 1,227 | 1,227 | -6 | -0.5% | 500 |
| 2021/06/23 | 1,237 | 1,237 | 1,232 | 1,233 | -12 | -1% | 500 |
| 2021/06/22 | 1,222 | 1,255 | 1,222 | 1,245 | +23 | +1.9% | 600 |
| 2021/06/21 | 1,253 | 1,253 | 1,222 | 1,222 | -24 | -1.9% | 3,100 |
901～
950
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
