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 |
|---|---|---|---|---|---|---|---|
| 2017/12/20 | 1,940 | 1,940 | 1,929 | 1,931 | -12 | -0.6% | 1,700 |
| 2017/12/19 | 1,949 | 1,949 | 1,935 | 1,943 | +17 | +0.9% | 2,800 |
| 2017/12/18 | 1,939 | 1,939 | 1,920 | 1,926 | -12 | -0.6% | 9,100 |
| 2017/12/15 | 1,953 | 1,953 | 1,938 | 1,938 | -25 | -1.3% | 4,300 |
| 2017/12/14 | 1,953 | 1,963 | 1,953 | 1,963 | +11 | +0.6% | 2,300 |
| 2017/12/13 | 1,960 | 1,970 | 1,952 | 1,952 | -18 | -0.9% | 3,100 |
| 2017/12/12 | 1,971 | 1,971 | 1,960 | 1,970 | +3 | +0.2% | 3,500 |
| 2017/12/11 | 1,989 | 1,989 | 1,966 | 1,967 | -22 | -1.1% | 3,600 |
| 2017/12/08 | 1,995 | 1,995 | 1,989 | 1,989 | -3 | -0.2% | 3,600 |
| 2017/12/07 | 1,978 | 1,993 | 1,974 | 1,992 | +22 | +1.1% | 3,300 |
| 2017/12/06 | 1,985 | 1,985 | 1,970 | 1,970 | -24 | -1.2% | 2,400 |
| 2017/12/05 | 1,998 | 1,998 | 1,975 | 1,994 | -4 | -0.2% | 3,800 |
| 2017/12/04 | 2,008 | 2,008 | 1,978 | 1,998 | +2 | +0.1% | 4,100 |
| 2017/12/01 | 2,034 | 2,034 | 1,996 | 1,996 | -20 | -1% | 2,900 |
| 2017/11/30 | 2,060 | 2,065 | 1,993 | 2,016 | -43 | -2.1% | 9,900 |
| 2017/11/29 | 2,080 | 2,080 | 2,051 | 2,059 | +27 | +1.3% | 4,300 |
| 2017/11/28 | 2,004 | 2,034 | 2,004 | 2,032 | +33 | +1.7% | 4,900 |
| 2017/11/27 | 2,000 | 2,010 | 1,999 | 1,999 | -1 | -0.1% | 1,400 |
| 2017/11/24 | 1,997 | 2,000 | 1,990 | 2,000 | -5 | -0.2% | 4,600 |
| 2017/11/22 | 1,993 | 2,013 | 1,993 | 2,005 | +15 | +0.8% | 2,700 |
| 2017/11/21 | 1,990 | 2,010 | 1,988 | 1,990 | -7 | -0.4% | 6,400 |
| 2017/11/20 | 1,972 | 1,997 | 1,970 | 1,997 | +23 | +1.2% | 3,700 |
| 2017/11/17 | 1,976 | 1,977 | 1,972 | 1,974 | +7 | +0.4% | 4,600 |
| 2017/11/16 | 2,001 | 2,001 | 1,963 | 1,967 | -72 | -3.5% | 16,000 |
| 2017/11/15 | 2,021 | 2,039 | 1,931 | 2,039 | +1 | ±0% | 17,100 |
| 2017/11/14 | 2,046 | 2,050 | 2,033 | 2,038 | +4 | +0.2% | 8,000 |
| 2017/11/13 | 2,030 | 2,037 | 2,011 | 2,034 | -46 | -2.2% | 14,400 |
| 2017/11/10 | 1,993 | 2,083 | 1,940 | 2,080 | +150 | +7.8% | 29,800 |
| 2017/11/09 | 1,822 | 2,150 | 1,800 | 1,930 | +125 | +6.9% | 46,700 |
| 2017/11/08 | 1,795 | 1,805 | 1,795 | 1,805 | +6 | +0.3% | 1,700 |
| 2017/11/07 | 1,801 | 1,806 | 1,793 | 1,799 | -6 | -0.3% | 3,800 |
| 2017/11/06 | 1,812 | 1,827 | 1,805 | 1,805 | -5 | -0.3% | 3,500 |
| 2017/11/02 | 1,825 | 1,828 | 1,810 | 1,810 | -3 | -0.2% | 3,700 |
| 2017/11/01 | 1,814 | 1,818 | 1,809 | 1,813 | +4 | +0.2% | 6,500 |
| 2017/10/31 | 1,795 | 1,813 | 1,795 | 1,809 | +14 | +0.8% | 5,400 |
| 2017/10/30 | 1,780 | 1,795 | 1,780 | 1,795 | +15 | +0.8% | 3,000 |
| 2017/10/27 | 1,785 | 1,788 | 1,770 | 1,780 | -5 | -0.3% | 1,300 |
| 2017/10/26 | 1,772 | 1,785 | 1,772 | 1,785 | ±0 | ±0% | 1,100 |
| 2017/10/25 | 1,784 | 1,785 | 1,761 | 1,785 | +17 | +1% | 3,800 |
| 2017/10/24 | 1,755 | 1,777 | 1,755 | 1,768 | +17 | +1% | 3,400 |
| 2017/10/23 | 1,751 | 1,763 | 1,751 | 1,751 | -9 | -0.5% | 2,900 |
| 2017/10/20 | 1,772 | 1,772 | 1,751 | 1,760 | -15 | -0.8% | 2,600 |
| 2017/10/19 | 1,780 | 1,783 | 1,772 | 1,775 | -4 | -0.2% | 3,200 |
| 2017/10/18 | 1,762 | 1,780 | 1,762 | 1,779 | +19 | +1.1% | 1,900 |
| 2017/10/17 | 1,767 | 1,767 | 1,755 | 1,760 | ±0 | ±0% | 3,000 |
| 2017/10/16 | 1,752 | 1,765 | 1,752 | 1,760 | +10 | +0.6% | 3,000 |
| 2017/10/13 | 1,767 | 1,767 | 1,747 | 1,750 | -9 | -0.5% | 5,700 |
| 2017/10/12 | 1,728 | 1,759 | 1,728 | 1,759 | +32 | +1.9% | 3,900 |
| 2017/10/11 | 1,725 | 1,739 | 1,725 | 1,727 | -11 | -0.6% | 2,100 |
| 2017/10/10 | 1,725 | 1,744 | 1,723 | 1,738 | +3 | +0.2% | 3,900 |
1801～
1850
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
