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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,182 | 1,197 | 1,180 | 1,197 | +15 | +1.3% | 2,300 |
| 2025/02/17 | 1,216 | 1,216 | 1,176 | 1,182 | -31 | -2.6% | 15,200 |
| 2025/02/14 | 1,202 | 1,215 | 1,202 | 1,213 | +8 | +0.7% | 800 |
| 2025/02/13 | 1,210 | 1,211 | 1,201 | 1,205 | -5 | -0.4% | 700 |
| 2025/02/12 | 1,199 | 1,210 | 1,199 | 1,210 | +11 | +0.9% | 2,200 |
| 2025/02/10 | 1,198 | 1,199 | 1,190 | 1,199 | +1 | +0.1% | 2,000 |
| 2025/02/07 | 1,201 | 1,201 | 1,193 | 1,198 | +9 | +0.8% | 900 |
| 2025/02/06 | 1,181 | 1,193 | 1,178 | 1,189 | +8 | +0.7% | 3,000 |
| 2025/02/05 | 1,192 | 1,194 | 1,181 | 1,181 | -19 | -1.6% | 1,400 |
| 2025/02/04 | 1,220 | 1,220 | 1,200 | 1,200 | -1 | -0.1% | 1,200 |
| 2025/02/03 | 1,234 | 1,234 | 1,188 | 1,201 | -4 | -0.3% | 5,600 |
| 2025/01/31 | 1,208 | 1,208 | 1,205 | 1,205 | -3 | -0.2% | 200 |
| 2025/01/30 | 1,210 | 1,216 | 1,208 | 1,208 | ±0 | ±0% | 1,600 |
| 2025/01/29 | 1,209 | 1,210 | 1,205 | 1,208 | -1 | -0.1% | 1,600 |
| 2025/01/28 | 1,200 | 1,209 | 1,195 | 1,209 | +4 | +0.3% | 2,000 |
| 2025/01/27 | 1,208 | 1,208 | 1,200 | 1,205 | +15 | +1.3% | 500 |
| 2025/01/24 | 1,190 | 1,190 | 1,182 | 1,190 | ±0 | ±0% | 1,500 |
| 2025/01/23 | 1,195 | 1,209 | 1,190 | 1,190 | -1 | -0.1% | 1,800 |
| 2025/01/22 | 1,190 | 1,193 | 1,190 | 1,191 | +1 | +0.1% | 2,900 |
| 2025/01/21 | 1,172 | 1,190 | 1,172 | 1,190 | +10 | +0.8% | 1,300 |
| 2025/01/20 | 1,193 | 1,194 | 1,180 | 1,180 | -2 | -0.2% | 4,300 |
| 2025/01/17 | 1,162 | 1,182 | 1,162 | 1,182 | +21 | +1.8% | 2,900 |
| 2025/01/16 | 1,175 | 1,180 | 1,161 | 1,161 | -19 | -1.6% | 3,000 |
| 2025/01/15 | 1,180 | 1,180 | 1,178 | 1,180 | +4 | +0.3% | 800 |
| 2025/01/14 | 1,191 | 1,191 | 1,175 | 1,176 | -11 | -0.9% | 2,000 |
| 2025/01/10 | 1,177 | 1,188 | 1,177 | 1,187 | -2 | -0.2% | 1,000 |
| 2025/01/09 | 1,178 | 1,189 | 1,178 | 1,189 | +9 | +0.8% | 600 |
| 2025/01/08 | 1,191 | 1,193 | 1,180 | 1,180 | -11 | -0.9% | 2,900 |
| 2025/01/07 | 1,192 | 1,192 | 1,181 | 1,191 | +13 | +1.1% | 3,300 |
| 2025/01/06 | 1,180 | 1,189 | 1,178 | 1,178 | +6 | +0.5% | 2,900 |
| 2024/12/30 | 1,154 | 1,184 | 1,154 | 1,172 | -8 | -0.7% | 7,700 |
| 2024/12/27 | 1,168 | 1,183 | 1,167 | 1,180 | +3 | +0.3% | 8,100 |
| 2024/12/26 | 1,166 | 1,177 | 1,149 | 1,177 | +4 | +0.3% | 17,800 |
| 2024/12/25 | 1,177 | 1,179 | 1,160 | 1,173 | -4 | -0.3% | 9,000 |
| 2024/12/24 | 1,163 | 1,177 | 1,162 | 1,177 | +8 | +0.7% | 4,800 |
| 2024/12/23 | 1,185 | 1,185 | 1,169 | 1,169 | -12 | -1% | 7,300 |
| 2024/12/20 | 1,199 | 1,199 | 1,175 | 1,181 | -4 | -0.3% | 7,200 |
| 2024/12/19 | 1,175 | 1,185 | 1,175 | 1,185 | +3 | +0.3% | 2,200 |
| 2024/12/18 | 1,174 | 1,188 | 1,174 | 1,182 | +8 | +0.7% | 4,500 |
| 2024/12/17 | 1,179 | 1,183 | 1,174 | 1,174 | -11 | -0.9% | 3,100 |
| 2024/12/16 | 1,182 | 1,185 | 1,181 | 1,185 | +3 | +0.3% | 4,100 |
| 2024/12/13 | 1,180 | 1,182 | 1,172 | 1,182 | +12 | +1% | 2,100 |
| 2024/12/12 | 1,188 | 1,188 | 1,170 | 1,170 | -12 | -1% | 6,600 |
| 2024/12/11 | 1,188 | 1,189 | 1,181 | 1,182 | +1 | +0.1% | 2,500 |
| 2024/12/10 | 1,190 | 1,190 | 1,180 | 1,181 | -6 | -0.5% | 5,900 |
| 2024/12/09 | 1,188 | 1,190 | 1,184 | 1,187 | -3 | -0.3% | 2,100 |
| 2024/12/06 | 1,189 | 1,198 | 1,180 | 1,190 | +9 | +0.8% | 5,000 |
| 2024/12/05 | 1,187 | 1,192 | 1,181 | 1,181 | -6 | -0.5% | 4,700 |
| 2024/12/04 | 1,191 | 1,191 | 1,186 | 1,187 | -9 | -0.8% | 3,300 |
| 2024/12/03 | 1,197 | 1,197 | 1,185 | 1,196 | +4 | +0.3% | 2,000 |
51～
100
件表示中 / 3692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 |
| レシップＨＤ | 46,900円 | +12.4% | -15.7% | 4.26% | 4.12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 | 193,000円 | +6.0% | -48.3% | 0.00% | 16.48倍 | 2.22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 | 423,500円 | -0.8% | -93.4% | 0.71% | 83.78倍 | 1.19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 |
| カーメイト | 86,200円 | -2.7% | +17.4% | 3.48% | - | 0.40倍 |
|
自動車用品製造・卸売りの大手。チャイルドシート、車載カメラに強み。アウトドア関連も展開 |
市場注目の銘柄
チャート関連のコラム
