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 |
|---|---|---|---|---|---|---|---|
| 2018/12/26 | 1,364 | 1,400 | 1,364 | 1,397 | +27 | +2% | 2,700 |
| 2018/12/25 | 1,350 | 1,399 | 1,350 | 1,370 | -70 | -4.9% | 14,500 |
| 2018/12/21 | 1,560 | 1,560 | 1,410 | 1,440 | -120 | -7.7% | 8,700 |
| 2018/12/20 | 1,640 | 1,642 | 1,518 | 1,560 | -53 | -3.3% | 9,100 |
| 2018/12/19 | 1,606 | 1,624 | 1,602 | 1,613 | -13 | -0.8% | 2,500 |
| 2018/12/18 | 1,676 | 1,676 | 1,626 | 1,626 | -50 | -3% | 3,900 |
| 2018/12/17 | 1,676 | 1,681 | 1,676 | 1,676 | +1 | +0.1% | 1,400 |
| 2018/12/14 | 1,701 | 1,701 | 1,675 | 1,675 | -25 | -1.5% | 1,700 |
| 2018/12/13 | 1,682 | 1,722 | 1,682 | 1,700 | +28 | +1.7% | 2,000 |
| 2018/12/12 | 1,672 | 1,672 | 1,670 | 1,672 | +12 | +0.7% | 2,900 |
| 2018/12/11 | 1,711 | 1,711 | 1,653 | 1,660 | -70 | -4% | 2,700 |
| 2018/12/10 | 1,731 | 1,731 | 1,730 | 1,730 | ±0 | ±0% | 2,400 |
| 2018/12/07 | 1,730 | 1,730 | 1,730 | 1,730 | +20 | +1.2% | 1,100 |
| 2018/12/06 | 1,761 | 1,761 | 1,710 | 1,710 | -52 | -3% | 2,300 |
| 2018/12/05 | 1,772 | 1,772 | 1,762 | 1,762 | -34 | -1.9% | 600 |
| 2018/12/04 | 1,796 | 1,796 | 1,796 | 1,796 | +1 | +0.1% | 300 |
| 2018/12/03 | 1,794 | 1,795 | 1,794 | 1,795 | +15 | +0.8% | 500 |
| 2018/11/30 | 1,789 | 1,789 | 1,780 | 1,780 | -9 | -0.5% | 2,700 |
| 2018/11/29 | 1,785 | 1,791 | 1,780 | 1,789 | +31 | +1.8% | 1,100 |
| 2018/11/28 | 1,758 | 1,758 | 1,758 | 1,758 | -2 | -0.1% | 200 |
| 2018/11/27 | 1,760 | 1,765 | 1,751 | 1,760 | -1 | -0.1% | 2,900 |
| 2018/11/26 | 1,768 | 1,796 | 1,761 | 1,761 | -7 | -0.4% | 400 |
| 2018/11/22 | 1,767 | 1,776 | 1,767 | 1,768 | +1 | +0.1% | 2,000 |
| 2018/11/21 | 1,764 | 1,787 | 1,761 | 1,767 | -37 | -2.1% | 1,200 |
| 2018/11/20 | 1,806 | 1,806 | 1,804 | 1,804 | -3 | -0.2% | 1,900 |
| 2018/11/19 | 1,791 | 1,807 | 1,762 | 1,807 | -3 | -0.2% | 4,400 |
| 2018/11/16 | 1,810 | 1,811 | 1,810 | 1,810 | -18 | -1% | 1,600 |
| 2018/11/15 | 1,828 | 1,828 | 1,816 | 1,828 | -1 | -0.1% | 500 |
| 2018/11/14 | 1,840 | 1,840 | 1,815 | 1,829 | -11 | -0.6% | 300 |
| 2018/11/13 | 1,835 | 1,840 | 1,816 | 1,840 | -1 | -0.1% | 2,100 |
| 2018/11/12 | 1,826 | 1,863 | 1,816 | 1,841 | -25 | -1.3% | 2,000 |
| 2018/11/09 | 1,847 | 1,897 | 1,807 | 1,866 | +31 | +1.7% | 11,200 |
| 2018/11/08 | 1,776 | 1,836 | 1,776 | 1,835 | +54 | +3% | 5,600 |
| 2018/11/07 | 1,766 | 1,781 | 1,761 | 1,781 | - | - | 1,900 |
| 2018/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/05 | 1,761 | 1,774 | 1,761 | 1,774 | -25 | -1.4% | 600 |
| 2018/11/02 | 1,780 | 1,800 | 1,780 | 1,799 | +48 | +2.7% | 1,200 |
| 2018/11/01 | 1,739 | 1,771 | 1,738 | 1,751 | -28 | -1.6% | 900 |
| 2018/10/31 | 1,740 | 1,799 | 1,678 | 1,779 | +36 | +2.1% | 13,700 |
| 2018/10/30 | 1,726 | 1,765 | 1,721 | 1,743 | -23 | -1.3% | 4,100 |
| 2018/10/29 | 1,794 | 1,794 | 1,766 | 1,766 | -33 | -1.8% | 2,100 |
| 2018/10/26 | 1,799 | 1,799 | 1,763 | 1,799 | +1 | +0.1% | 900 |
| 2018/10/25 | 1,800 | 1,800 | 1,730 | 1,798 | -33 | -1.8% | 5,800 |
| 2018/10/24 | 1,860 | 1,886 | 1,831 | 1,831 | -48 | -2.6% | 1,900 |
| 2018/10/23 | 1,850 | 1,889 | 1,822 | 1,879 | +2 | +0.1% | 2,700 |
| 2018/10/22 | 1,826 | 1,878 | 1,800 | 1,877 | +47 | +2.6% | 4,900 |
| 2018/10/19 | 1,811 | 1,851 | 1,811 | 1,830 | +20 | +1.1% | 800 |
| 2018/10/18 | 1,811 | 1,851 | 1,810 | 1,810 | -5 | -0.3% | 1,200 |
| 2018/10/17 | 1,822 | 1,838 | 1,802 | 1,815 | +7 | +0.4% | 2,700 |
| 2018/10/16 | 1,808 | 1,808 | 1,808 | 1,808 | -2 | -0.1% | 100 |
1551～
1600
件表示中 / 3696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 | 115,000円 | -4.5% | -48.3% | 3.91% | 12.91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 | 27,600円 | +1.1% | -25.5% | 4.35% | 11.35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 |
| セレンディプ | 192,700円 | +25.8% | +16.0% | 0.00% | 3.14倍 | 1.55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 |
| イクヨ | 429,500円 | -0.8% | -93.4% | 0.70% | 84.97倍 | 1.20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 |
| ＡｅｒｏＥｄｇｅ | 196,500円 | +6.0% | -48.3% | 0.00% | 16.78倍 | 2.27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 |
市場注目の銘柄
チャート関連のコラム
