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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,586 | 1,615 | 1,566 | 1,590 | +10 | +0.6% | 6,200 |
| 2024/02/27 | 1,566 | 1,590 | 1,557 | 1,580 | +15 | +1% | 3,000 |
| 2024/02/26 | 1,550 | 1,570 | 1,546 | 1,565 | +13 | +0.8% | 10,100 |
| 2024/02/22 | 1,525 | 1,568 | 1,525 | 1,552 | +36 | +2.4% | 10,800 |
| 2024/02/21 | 1,530 | 1,530 | 1,515 | 1,516 | -9 | -0.6% | 4,000 |
| 2024/02/20 | 1,488 | 1,549 | 1,488 | 1,525 | ±0 | ±0% | 17,400 |
| 2024/02/19 | 1,500 | 1,550 | 1,494 | 1,525 | +33 | +2.2% | 22,600 |
| 2024/02/16 | 1,487 | 1,515 | 1,483 | 1,492 | +10 | +0.7% | 11,700 |
| 2024/02/15 | 1,538 | 1,538 | 1,482 | 1,482 | -57 | -3.7% | 15,500 |
| 2024/02/14 | 1,498 | 1,627 | 1,475 | 1,539 | +29 | +1.9% | 58,100 |
| 2024/02/13 | 1,500 | 1,517 | 1,490 | 1,510 | +47 | +3.2% | 17,500 |
| 2024/02/09 | 1,465 | 1,470 | 1,463 | 1,463 | -9 | -0.6% | 5,500 |
| 2024/02/08 | 1,481 | 1,487 | 1,469 | 1,472 | -4 | -0.3% | 8,500 |
| 2024/02/07 | 1,480 | 1,480 | 1,476 | 1,476 | -4 | -0.3% | 1,700 |
| 2024/02/06 | 1,470 | 1,486 | 1,464 | 1,480 | +8 | +0.5% | 4,500 |
| 2024/02/05 | 1,473 | 1,473 | 1,459 | 1,472 | +27 | +1.9% | 7,200 |
| 2024/02/02 | 1,454 | 1,455 | 1,442 | 1,445 | +12 | +0.8% | 4,100 |
| 2024/02/01 | 1,431 | 1,449 | 1,431 | 1,433 | -13 | -0.9% | 3,400 |
| 2024/01/31 | 1,428 | 1,446 | 1,424 | 1,446 | +20 | +1.4% | 10,300 |
| 2024/01/30 | 1,435 | 1,435 | 1,415 | 1,426 | +5 | +0.4% | 5,300 |
| 2024/01/29 | 1,438 | 1,438 | 1,420 | 1,421 | -17 | -1.2% | 8,700 |
| 2024/01/26 | 1,448 | 1,448 | 1,415 | 1,438 | -4 | -0.3% | 5,600 |
| 2024/01/25 | 1,449 | 1,449 | 1,431 | 1,442 | +11 | +0.8% | 2,300 |
| 2024/01/24 | 1,449 | 1,449 | 1,431 | 1,431 | -19 | -1.3% | 2,100 |
| 2024/01/23 | 1,424 | 1,450 | 1,424 | 1,450 | +26 | +1.8% | 3,100 |
| 2024/01/22 | 1,413 | 1,430 | 1,413 | 1,424 | +19 | +1.4% | 5,200 |
| 2024/01/19 | 1,406 | 1,415 | 1,402 | 1,405 | +4 | +0.3% | 3,900 |
| 2024/01/18 | 1,410 | 1,410 | 1,401 | 1,401 | -9 | -0.6% | 1,000 |
| 2024/01/17 | 1,408 | 1,420 | 1,405 | 1,410 | -8 | -0.6% | 4,100 |
| 2024/01/16 | 1,405 | 1,420 | 1,401 | 1,418 | +13 | +0.9% | 4,100 |
| 2024/01/15 | 1,401 | 1,415 | 1,397 | 1,405 | +5 | +0.4% | 3,500 |
| 2024/01/12 | 1,425 | 1,425 | 1,399 | 1,400 | -15 | -1.1% | 2,900 |
| 2024/01/11 | 1,433 | 1,453 | 1,415 | 1,415 | -5 | -0.4% | 3,600 |
| 2024/01/10 | 1,418 | 1,425 | 1,418 | 1,420 | +2 | +0.1% | 1,700 |
| 2024/01/09 | 1,430 | 1,445 | 1,418 | 1,418 | -12 | -0.8% | 2,200 |
| 2024/01/05 | 1,425 | 1,495 | 1,425 | 1,430 | +5 | +0.4% | 4,600 |
| 2024/01/04 | 1,389 | 1,425 | 1,385 | 1,425 | +36 | +2.6% | 7,800 |
| 2023/12/29 | 1,380 | 1,399 | 1,376 | 1,389 | +14 | +1% | 3,500 |
| 2023/12/28 | 1,377 | 1,377 | 1,373 | 1,375 | ±0 | ±0% | 2,000 |
| 2023/12/27 | 1,381 | 1,385 | 1,375 | 1,375 | +4 | +0.3% | 1,100 |
| 2023/12/26 | 1,366 | 1,381 | 1,366 | 1,371 | +5 | +0.4% | 3,600 |
| 2023/12/25 | 1,403 | 1,403 | 1,366 | 1,366 | -37 | -2.6% | 3,900 |
| 2023/12/22 | 1,376 | 1,403 | 1,372 | 1,403 | +23 | +1.7% | 2,600 |
| 2023/12/21 | 1,366 | 1,380 | 1,366 | 1,380 | -3 | -0.2% | 800 |
| 2023/12/20 | 1,392 | 1,399 | 1,370 | 1,383 | -17 | -1.2% | 6,300 |
| 2023/12/19 | 1,395 | 1,400 | 1,384 | 1,400 | +5 | +0.4% | 3,000 |
| 2023/12/18 | 1,368 | 1,395 | 1,368 | 1,395 | +30 | +2.2% | 2,000 |
| 2023/12/15 | 1,371 | 1,381 | 1,365 | 1,365 | +10 | +0.7% | 2,100 |
| 2023/12/14 | 1,372 | 1,373 | 1,355 | 1,355 | -19 | -1.4% | 2,800 |
| 2023/12/13 | 1,380 | 1,385 | 1,370 | 1,374 | -6 | -0.4% | 4,800 |
51～
100
件表示中 / 3454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 | 137,000円 | +12.2% | +155.6% | 3.21% | 6.90倍 | 0.40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 |
| 河西工 | 22,200円 | +14.0% | - | 0.00% | - | 0.64倍 |
|
自動車内装インテリア部品メーカー。ドアや天井など品目多彩。日産向け６割強。米英現地生産 |
| ＮＩＴＴＡＮ | 31,100円 | +5.5% | -4.5% | 3.86% | 8.51倍 | 0.31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 |
| 日プラスト | 45,600円 | -1.8% | -52.1% | 3.29% | 9.59倍 | 0.28倍 |
|
樹脂とエアバッグなど主力の独立系自動車部品大手。売上高の７割が日産、３割がホンダ向け |
| 安 永 | 60,600円 | +0.7% | -51.7% | 1.98% | 12.49倍 | 0.54倍 |
|
コンロッドなどエンジン部品製造。工作機械、環境機器も製造。２次電池向け新開発にも意欲 |
市場注目の銘柄
チャート関連のコラム
