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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,800 | 1,800 | 1,796 | 1,799 | +34 | +1.9% | 4,400 |
| 2018/08/30 | 1,758 | 1,781 | 1,750 | 1,765 | +7 | +0.4% | 1,900 |
| 2018/08/29 | 1,772 | 1,772 | 1,750 | 1,758 | -14 | -0.8% | 3,200 |
| 2018/08/28 | 1,795 | 1,795 | 1,767 | 1,772 | -27 | -1.5% | 2,500 |
| 2018/08/27 | 1,799 | 1,799 | 1,799 | 1,799 | ±0 | ±0% | 500 |
| 2018/08/24 | 1,819 | 1,819 | 1,772 | 1,799 | -1 | -0.1% | 3,500 |
| 2018/08/23 | 1,830 | 1,830 | 1,784 | 1,800 | -5 | -0.3% | 2,700 |
| 2018/08/22 | 1,830 | 1,830 | 1,804 | 1,805 | -4 | -0.2% | 2,300 |
| 2018/08/21 | 1,800 | 1,809 | 1,799 | 1,809 | +11 | +0.6% | 4,200 |
| 2018/08/20 | 1,800 | 1,800 | 1,780 | 1,798 | +16 | +0.9% | 3,300 |
| 2018/08/17 | 1,786 | 1,786 | 1,767 | 1,782 | +26 | +1.5% | 3,700 |
| 2018/08/16 | 1,761 | 1,761 | 1,749 | 1,756 | -6 | -0.3% | 2,300 |
| 2018/08/15 | 1,764 | 1,764 | 1,762 | 1,762 | +13 | +0.7% | 600 |
| 2018/08/14 | 1,746 | 1,749 | 1,727 | 1,749 | +1 | +0.1% | 1,800 |
| 2018/08/13 | 1,724 | 1,766 | 1,724 | 1,748 | +24 | +1.4% | 1,900 |
| 2018/08/10 | 1,770 | 1,776 | 1,724 | 1,724 | -34 | -1.9% | 2,200 |
| 2018/08/09 | 1,705 | 1,796 | 1,705 | 1,758 | +56 | +3.3% | 5,500 |
| 2018/08/08 | 1,705 | 1,708 | 1,701 | 1,702 | -1 | -0.1% | 800 |
| 2018/08/07 | 1,703 | 1,703 | 1,703 | 1,703 | -15 | -0.9% | 2,800 |
| 2018/08/06 | 1,720 | 1,720 | 1,718 | 1,718 | -22 | -1.3% | 4,300 |
| 2018/08/03 | 1,734 | 1,740 | 1,734 | 1,740 | +6 | +0.3% | 400 |
| 2018/08/02 | 1,760 | 1,760 | 1,732 | 1,734 | - | - | 2,800 |
| 2018/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/31 | 1,760 | 1,760 | 1,760 | 1,760 | -8 | -0.5% | 100 |
| 2018/07/30 | 1,766 | 1,768 | 1,766 | 1,768 | +16 | +0.9% | 400 |
| 2018/07/27 | 1,753 | 1,753 | 1,752 | 1,752 | +9 | +0.5% | 700 |
| 2018/07/26 | 1,785 | 1,785 | 1,743 | 1,743 | -42 | -2.4% | 1,600 |
| 2018/07/25 | 1,785 | 1,785 | 1,785 | 1,785 | ±0 | ±0% | 2,500 |
| 2018/07/24 | 1,787 | 1,787 | 1,785 | 1,785 | -16 | -0.9% | 500 |
| 2018/07/23 | 1,790 | 1,801 | 1,790 | 1,801 | -2 | -0.1% | 1,600 |
| 2018/07/20 | 1,790 | 1,803 | 1,772 | 1,803 | +38 | +2.2% | 10,000 |
| 2018/07/19 | 1,760 | 1,774 | 1,760 | 1,765 | +5 | +0.3% | 2,800 |
| 2018/07/18 | 1,737 | 1,768 | 1,735 | 1,760 | +36 | +2.1% | 3,600 |
| 2018/07/17 | 1,712 | 1,737 | 1,712 | 1,724 | +22 | +1.3% | 1,900 |
| 2018/07/13 | 1,712 | 1,714 | 1,702 | 1,702 | -10 | -0.6% | 600 |
| 2018/07/12 | 1,715 | 1,715 | 1,695 | 1,712 | -4 | -0.2% | 600 |
| 2018/07/11 | 1,719 | 1,719 | 1,710 | 1,716 | +37 | +2.2% | 1,800 |
| 2018/07/10 | 1,679 | 1,684 | 1,679 | 1,679 | +1 | +0.1% | 600 |
| 2018/07/09 | 1,669 | 1,689 | 1,669 | 1,678 | +16 | +1% | 1,100 |
| 2018/07/06 | 1,708 | 1,708 | 1,661 | 1,662 | -23 | -1.4% | 2,200 |
| 2018/07/05 | 1,705 | 1,705 | 1,685 | 1,685 | -19 | -1.1% | 1,700 |
| 2018/07/04 | 1,715 | 1,715 | 1,704 | 1,704 | -16 | -0.9% | 1,200 |
| 2018/07/03 | 1,740 | 1,742 | 1,720 | 1,720 | -20 | -1.1% | 1,300 |
| 2018/07/02 | 1,727 | 1,740 | 1,727 | 1,740 | +13 | +0.8% | 600 |
| 2018/06/29 | 1,745 | 1,745 | 1,727 | 1,727 | -18 | -1% | 900 |
| 2018/06/28 | 1,742 | 1,745 | 1,740 | 1,745 | +5 | +0.3% | 800 |
| 2018/06/27 | 1,740 | 1,741 | 1,721 | 1,740 | ±0 | ±0% | 800 |
| 2018/06/26 | 1,744 | 1,744 | 1,715 | 1,740 | +17 | +1% | 2,600 |
| 2018/06/25 | 1,709 | 1,731 | 1,709 | 1,723 | +13 | +0.8% | 3,600 |
| 2018/06/22 | 1,710 | 1,710 | 1,700 | 1,710 | ±0 | ±0% | 4,500 |
1701～
1750
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
