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 |
|---|---|---|---|---|---|---|---|
| 2021/04/05 | 1,279 | 1,282 | 1,251 | 1,251 | -31 | -2.4% | 3,700 |
| 2021/04/02 | 1,323 | 1,323 | 1,278 | 1,282 | -18 | -1.4% | 5,500 |
| 2021/04/01 | 1,303 | 1,306 | 1,285 | 1,300 | -10 | -0.8% | 1,300 |
| 2021/03/31 | 1,311 | 1,319 | 1,310 | 1,310 | -12 | -0.9% | 900 |
| 2021/03/30 | 1,300 | 1,354 | 1,299 | 1,322 | -54 | -3.9% | 1,100 |
| 2021/03/29 | 1,377 | 1,377 | 1,336 | 1,376 | +26 | +1.9% | 1,800 |
| 2021/03/26 | 1,375 | 1,375 | 1,340 | 1,350 | -3 | -0.2% | 2,100 |
| 2021/03/25 | 1,352 | 1,396 | 1,352 | 1,353 | +1 | +0.1% | 1,500 |
| 2021/03/24 | 1,378 | 1,378 | 1,347 | 1,352 | -27 | -2% | 2,200 |
| 2021/03/23 | 1,367 | 1,379 | 1,367 | 1,379 | +13 | +1% | 700 |
| 2021/03/22 | 1,385 | 1,388 | 1,366 | 1,366 | -1 | -0.1% | 4,200 |
| 2021/03/19 | 1,370 | 1,370 | 1,355 | 1,367 | -7 | -0.5% | 1,200 |
| 2021/03/18 | 1,363 | 1,374 | 1,363 | 1,374 | +24 | +1.8% | 500 |
| 2021/03/17 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 200 |
| 2021/03/16 | 1,373 | 1,373 | 1,350 | 1,350 | -10 | -0.7% | 3,100 |
| 2021/03/15 | 1,367 | 1,367 | 1,355 | 1,360 | +6 | +0.4% | 1,600 |
| 2021/03/12 | 1,340 | 1,357 | 1,340 | 1,354 | +14 | +1% | 4,500 |
| 2021/03/11 | 1,342 | 1,349 | 1,340 | 1,340 | ±0 | ±0% | 3,000 |
| 2021/03/10 | 1,341 | 1,342 | 1,340 | 1,340 | -1 | -0.1% | 500 |
| 2021/03/09 | 1,332 | 1,341 | 1,316 | 1,341 | +30 | +2.3% | 1,100 |
| 2021/03/08 | 1,321 | 1,321 | 1,311 | 1,311 | -9 | -0.7% | 1,400 |
| 2021/03/05 | 1,297 | 1,320 | 1,297 | 1,320 | +22 | +1.7% | 800 |
| 2021/03/04 | 1,309 | 1,309 | 1,298 | 1,298 | -20 | -1.5% | 4,300 |
| 2021/03/03 | 1,309 | 1,318 | 1,309 | 1,318 | ±0 | ±0% | 200 |
| 2021/03/02 | 1,335 | 1,335 | 1,318 | 1,318 | ±0 | ±0% | 2,800 |
| 2021/03/01 | 1,289 | 1,318 | 1,277 | 1,318 | -12 | -0.9% | 2,400 |
| 2021/02/26 | 1,334 | 1,339 | 1,309 | 1,330 | +5 | +0.4% | 5,400 |
| 2021/02/25 | 1,317 | 1,345 | 1,317 | 1,325 | +10 | +0.8% | 1,400 |
| 2021/02/24 | 1,315 | 1,349 | 1,315 | 1,315 | +27 | +2.1% | 1,000 |
| 2021/02/22 | 1,252 | 1,288 | 1,252 | 1,288 | +38 | +3% | 1,900 |
| 2021/02/19 | 1,313 | 1,314 | 1,241 | 1,250 | -62 | -4.7% | 12,600 |
| 2021/02/18 | 1,348 | 1,348 | 1,312 | 1,312 | -15 | -1.1% | 1,100 |
| 2021/02/17 | 1,279 | 1,329 | 1,279 | 1,327 | +48 | +3.8% | 1,800 |
| 2021/02/16 | 1,351 | 1,351 | 1,276 | 1,279 | -97 | -7% | 5,800 |
| 2021/02/15 | 1,391 | 1,409 | 1,376 | 1,376 | -29 | -2.1% | 7,700 |
| 2021/02/12 | 1,351 | 1,405 | 1,350 | 1,405 | +110 | +8.5% | 20,100 |
| 2021/02/10 | 1,251 | 1,345 | 1,250 | 1,295 | +46 | +3.7% | 5,700 |
| 2021/02/09 | 1,245 | 1,279 | 1,227 | 1,249 | +4 | +0.3% | 1,500 |
| 2021/02/08 | 1,234 | 1,250 | 1,234 | 1,245 | +13 | +1.1% | 1,500 |
| 2021/02/05 | 1,292 | 1,311 | 1,222 | 1,232 | -31 | -2.5% | 5,300 |
| 2021/02/04 | 1,250 | 1,263 | 1,240 | 1,263 | +15 | +1.2% | 1,200 |
| 2021/02/03 | 1,248 | 1,248 | 1,234 | 1,248 | ±0 | ±0% | 900 |
| 2021/02/02 | 1,245 | 1,248 | 1,240 | 1,248 | +23 | +1.9% | 1,000 |
| 2021/02/01 | 1,227 | 1,227 | 1,217 | 1,225 | -13 | -1.1% | 400 |
| 2021/01/29 | 1,226 | 1,240 | 1,226 | 1,238 | +41 | +3.4% | 5,900 |
| 2021/01/28 | 1,209 | 1,209 | 1,190 | 1,197 | -13 | -1.1% | 600 |
| 2021/01/27 | 1,188 | 1,210 | 1,188 | 1,210 | +22 | +1.9% | 1,300 |
| 2021/01/26 | 1,182 | 1,188 | 1,182 | 1,188 | -12 | -1% | 700 |
| 2021/01/25 | 1,218 | 1,218 | 1,179 | 1,200 | +42 | +3.6% | 2,700 |
| 2021/01/22 | 1,160 | 1,230 | 1,144 | 1,158 | +31 | +2.8% | 9,800 |
1001～
1050
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 | 113,600円 | -4.5% | -48.3% | 3.96% | 12.76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 | 27,500円 | +1.1% | -25.5% | 4.36% | 11.30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 | 195,700円 | +6.0% | -48.3% | 0.00% | 16.72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 | 166,500円 | +25.8% | +16.0% | 0.00% | 2.72倍 | 1.34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 | 45,600円 | +12.4% | -15.7% | 4.39% | 4.00倍 | 0.81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
