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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 2021/06/18 | 1,235 | 1,246 | 1,235 | 1,246 | +11 | +0.9% | 2,000 |
| 2021/06/17 | 1,229 | 1,244 | 1,229 | 1,235 | +6 | +0.5% | 1,100 |
| 2021/06/16 | 1,232 | 1,235 | 1,229 | 1,229 | -1 | -0.1% | 1,600 |
| 2021/06/15 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 400 |
| 2021/06/14 | 1,253 | 1,253 | 1,230 | 1,230 | +24 | +2% | 400 |
| 2021/06/11 | 1,229 | 1,229 | 1,205 | 1,206 | -30 | -2.4% | 3,700 |
| 2021/06/10 | 1,235 | 1,236 | 1,235 | 1,236 | -2 | -0.2% | 400 |
| 2021/06/09 | 1,236 | 1,239 | 1,235 | 1,238 | +3 | +0.2% | 800 |
| 2021/06/08 | 1,246 | 1,246 | 1,235 | 1,235 | -13 | -1% | 1,600 |
| 2021/06/07 | 1,250 | 1,251 | 1,248 | 1,248 | +2 | +0.2% | 900 |
| 2021/06/04 | 1,250 | 1,250 | 1,246 | 1,246 | -1 | -0.1% | 1,400 |
| 2021/06/03 | 1,248 | 1,259 | 1,247 | 1,247 | -13 | -1% | 400 |
| 2021/06/02 | 1,260 | 1,260 | 1,260 | 1,260 | +4 | +0.3% | 400 |
| 2021/06/01 | 1,256 | 1,256 | 1,256 | 1,256 | ±0 | ±0% | 400 |
| 2021/05/31 | 1,242 | 1,256 | 1,242 | 1,256 | +12 | +1% | 500 |
| 2021/05/28 | 1,244 | 1,244 | 1,244 | 1,244 | ±0 | ±0% | 900 |
| 2021/05/27 | 1,230 | 1,263 | 1,230 | 1,244 | +14 | +1.1% | 1,000 |
| 2021/05/26 | 1,240 | 1,249 | 1,230 | 1,230 | -10 | -0.8% | 1,400 |
| 2021/05/25 | 1,245 | 1,245 | 1,240 | 1,240 | -5 | -0.4% | 700 |
| 2021/05/24 | 1,245 | 1,245 | 1,245 | 1,245 | ±0 | ±0% | 300 |
| 2021/05/21 | 1,246 | 1,246 | 1,245 | 1,245 | +6 | +0.5% | 800 |
| 2021/05/20 | 1,254 | 1,254 | 1,239 | 1,239 | -13 | -1% | 1,200 |
| 2021/05/19 | 1,228 | 1,252 | 1,228 | 1,252 | +24 | +2% | 700 |
| 2021/05/18 | 1,230 | 1,230 | 1,227 | 1,228 | +14 | +1.2% | 2,300 |
| 2021/05/17 | 1,258 | 1,258 | 1,201 | 1,214 | -38 | -3% | 9,200 |
| 2021/05/14 | 1,285 | 1,300 | 1,252 | 1,252 | -31 | -2.4% | 4,200 |
| 2021/05/13 | 1,307 | 1,307 | 1,283 | 1,283 | -24 | -1.8% | 1,800 |
1001～
1050
件表示中 / 3768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 | 124,400円 | +2.5% | +16.8% | 3.70% | 8.90倍 | 0.34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 |
| ＴＢＫ | 31,800円 | -4.4% | +223.6% | 2.52% | 15.11倍 | 0.32倍 |
|
トラック、バス用ブレーキで首位。ポンプ類、エンジン部品、建機向けも。タイ、中国などで製販 |
| 安 永 | 71,300円 | +0.7% | -25.5% | 1.40% | 24.48倍 | 0.65倍 |
|
自動車エンジン部品が柱。工作機械、各種検査装置も製造。海外は東南ア、メキシコに生産拠点 |
| 日プラスト | 41,800円 | -6.3% | -20.2% | 4.78% | 6.09倍 | 0.23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 |
| レシップＨＤ | 45,400円 | -7.5% | -68.4% | 2.97% | 8.73倍 | 0.69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
