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 |
|---|---|---|---|---|---|---|---|
| 2018/05/22 | 1,711 | 1,724 | 1,711 | 1,719 | +3 | +0.2% | 3,100 |
| 2018/05/21 | 1,695 | 1,719 | 1,695 | 1,716 | +24 | +1.4% | 3,500 |
| 2018/05/18 | 1,701 | 1,701 | 1,691 | 1,692 | -20 | -1.2% | 1,800 |
| 2018/05/17 | 1,688 | 1,718 | 1,687 | 1,712 | +17 | +1% | 1,400 |
| 2018/05/16 | 1,692 | 1,695 | 1,690 | 1,695 | +10 | +0.6% | 2,500 |
| 2018/05/15 | 1,684 | 1,703 | 1,667 | 1,685 | -5 | -0.3% | 8,500 |
| 2018/05/14 | 1,716 | 1,716 | 1,684 | 1,690 | -26 | -1.5% | 6,200 |
| 2018/05/11 | 1,742 | 1,742 | 1,706 | 1,716 | -34 | -1.9% | 6,700 |
| 2018/05/10 | 1,749 | 1,750 | 1,745 | 1,750 | +2 | +0.1% | 3,300 |
| 2018/05/09 | 1,741 | 1,750 | 1,740 | 1,748 | +5 | +0.3% | 2,200 |
| 2018/05/08 | 1,740 | 1,743 | 1,740 | 1,743 | +16 | +0.9% | 600 |
| 2018/05/07 | 1,737 | 1,737 | 1,727 | 1,727 | -10 | -0.6% | 1,700 |
| 2018/05/02 | 1,750 | 1,750 | 1,733 | 1,737 | -28 | -1.6% | 2,500 |
| 2018/05/01 | 1,767 | 1,767 | 1,750 | 1,765 | -3 | -0.2% | 1,100 |
| 2018/04/27 | 1,744 | 1,773 | 1,741 | 1,768 | +24 | +1.4% | 1,600 |
| 2018/04/26 | 1,735 | 1,744 | 1,735 | 1,744 | +9 | +0.5% | 700 |
| 2018/04/25 | 1,735 | 1,751 | 1,730 | 1,735 | -15 | -0.9% | 2,300 |
| 2018/04/24 | 1,721 | 1,757 | 1,721 | 1,750 | +20 | +1.2% | 3,400 |
| 2018/04/23 | 1,721 | 1,730 | 1,721 | 1,730 | +9 | +0.5% | 700 |
| 2018/04/20 | 1,721 | 1,722 | 1,720 | 1,721 | -1 | -0.1% | 1,400 |
| 2018/04/19 | 1,722 | 1,722 | 1,705 | 1,722 | +3 | +0.2% | 800 |
| 2018/04/18 | 1,707 | 1,719 | 1,707 | 1,719 | +15 | +0.9% | 800 |
| 2018/04/17 | 1,702 | 1,705 | 1,699 | 1,704 | -5 | -0.3% | 2,500 |
| 2018/04/16 | 1,709 | 1,709 | 1,701 | 1,709 | +7 | +0.4% | 2,900 |
| 2018/04/13 | 1,723 | 1,725 | 1,702 | 1,702 | -9 | -0.5% | 2,200 |
| 2018/04/12 | 1,702 | 1,728 | 1,698 | 1,711 | ±0 | ±0% | 5,300 |
| 2018/04/11 | 1,720 | 1,720 | 1,711 | 1,711 | -9 | -0.5% | 1,500 |
| 2018/04/10 | 1,744 | 1,744 | 1,720 | 1,720 | -2 | -0.1% | 1,100 |
| 2018/04/09 | 1,721 | 1,722 | 1,721 | 1,722 | -8 | -0.5% | 1,100 |
| 2018/04/06 | 1,733 | 1,733 | 1,730 | 1,730 | -3 | -0.2% | 1,100 |
| 2018/04/05 | 1,731 | 1,751 | 1,731 | 1,733 | +11 | +0.6% | 2,400 |
| 2018/04/04 | 1,734 | 1,753 | 1,722 | 1,722 | -6 | -0.3% | 4,100 |
| 2018/04/03 | 1,720 | 1,733 | 1,720 | 1,728 | +9 | +0.5% | 2,200 |
| 2018/04/02 | 1,767 | 1,767 | 1,719 | 1,719 | -57 | -3.2% | 2,800 |
| 2018/03/30 | 1,765 | 1,776 | 1,759 | 1,776 | +12 | +0.7% | 900 |
| 2018/03/29 | 1,735 | 1,764 | 1,734 | 1,764 | +46 | +2.7% | 2,500 |
| 2018/03/28 | 1,699 | 1,748 | 1,671 | 1,718 | -52 | -2.9% | 4,000 |
| 2018/03/27 | 1,745 | 1,770 | 1,745 | 1,770 | +39 | +2.3% | 3,700 |
| 2018/03/26 | 1,763 | 1,763 | 1,725 | 1,731 | -39 | -2.2% | 3,100 |
| 2018/03/23 | 1,800 | 1,800 | 1,760 | 1,770 | -46 | -2.5% | 3,400 |
| 2018/03/22 | 1,807 | 1,827 | 1,807 | 1,816 | +9 | +0.5% | 1,800 |
| 2018/03/20 | 1,830 | 1,830 | 1,801 | 1,807 | -25 | -1.4% | 4,200 |
| 2018/03/19 | 1,860 | 1,860 | 1,831 | 1,832 | -12 | -0.7% | 3,000 |
| 2018/03/16 | 1,840 | 1,844 | 1,820 | 1,844 | +4 | +0.2% | 3,800 |
| 2018/03/15 | 1,808 | 1,840 | 1,785 | 1,840 | +30 | +1.7% | 4,700 |
| 2018/03/14 | 1,803 | 1,810 | 1,784 | 1,810 | +24 | +1.3% | 900 |
| 2018/03/13 | 1,823 | 1,823 | 1,771 | 1,786 | -36 | -2% | 3,700 |
| 2018/03/12 | 1,851 | 1,867 | 1,818 | 1,822 | -30 | -1.6% | 3,400 |
| 2018/03/09 | 1,744 | 1,852 | 1,744 | 1,852 | +122 | +7.1% | 5,500 |
| 2018/03/08 | 1,742 | 1,745 | 1,726 | 1,730 | -10 | -0.6% | 4,200 |
1701～
1750
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 | 114,900円 | -4.5% | -48.3% | 3.92% | 12.90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 | 27,700円 | +1.1% | -25.5% | 4.33% | 11.39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 | 163,100円 | +25.8% | +16.0% | 0.00% | 2.66倍 | 1.31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 | 191,700円 | +6.0% | -48.3% | 0.00% | 16.37倍 | 2.21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
