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 |
|---|---|---|---|---|---|---|---|
| 2017/09/15 | 1,696 | 1,696 | 1,683 | 1,686 | +6 | +0.4% | 2,200 |
| 2017/09/14 | 1,699 | 1,699 | 1,672 | 1,680 | -20 | -1.2% | 1,600 |
| 2017/09/13 | 1,683 | 1,700 | 1,666 | 1,700 | +22 | +1.3% | 8,300 |
| 2017/09/12 | 1,667 | 1,687 | 1,667 | 1,678 | +12 | +0.7% | 1,300 |
| 2017/09/11 | 1,666 | 1,672 | 1,666 | 1,666 | -6 | -0.4% | 1,600 |
| 2017/09/08 | 1,660 | 1,679 | 1,652 | 1,672 | +12 | +0.7% | 4,200 |
| 2017/09/07 | 1,661 | 1,663 | 1,660 | 1,660 | +17 | +1% | 1,500 |
| 2017/09/06 | 1,650 | 1,652 | 1,642 | 1,643 | -12 | -0.7% | 2,300 |
| 2017/09/05 | 1,683 | 1,684 | 1,651 | 1,655 | -36 | -2.1% | 8,000 |
| 2017/09/04 | 1,703 | 1,707 | 1,680 | 1,691 | ±0 | ±0% | 4,700 |
| 2017/09/01 | 1,700 | 1,700 | 1,681 | 1,691 | -9 | -0.5% | 8,800 |
| 2017/08/31 | 1,673 | 1,700 | 1,673 | 1,700 | +27 | +1.6% | 3,500 |
| 2017/08/30 | 1,677 | 1,679 | 1,669 | 1,673 | -5 | -0.3% | 3,100 |
| 2017/08/29 | 1,665 | 1,680 | 1,652 | 1,678 | -1 | -0.1% | 9,500 |
| 2017/08/28 | 1,660 | 1,679 | 1,660 | 1,679 | +30 | +1.8% | 4,100 |
| 2017/08/25 | 1,656 | 1,656 | 1,640 | 1,649 | +4 | +0.2% | 9,200 |
| 2017/08/24 | 1,636 | 1,649 | 1,627 | 1,645 | +23 | +1.4% | 6,700 |
| 2017/08/23 | 1,629 | 1,640 | 1,622 | 1,622 | +1 | +0.1% | 5,000 |
| 2017/08/22 | 1,643 | 1,643 | 1,621 | 1,621 | -21 | -1.3% | 9,500 |
| 2017/08/21 | 1,658 | 1,660 | 1,640 | 1,642 | -17 | -1% | 8,700 |
| 2017/08/18 | 1,655 | 1,667 | 1,643 | 1,659 | +3 | +0.2% | 9,700 |
| 2017/08/17 | 1,687 | 1,699 | 1,656 | 1,656 | -39 | -2.3% | 10,000 |
| 2017/08/16 | 1,721 | 1,725 | 1,695 | 1,695 | -25 | -1.5% | 8,900 |
| 2017/08/15 | 1,736 | 1,736 | 1,720 | 1,720 | -29 | -1.7% | 3,500 |
| 2017/08/14 | 1,737 | 1,750 | 1,703 | 1,749 | +31 | +1.8% | 9,500 |
| 2017/08/10 | 1,782 | 1,800 | 1,718 | 1,718 | -64 | -3.6% | 14,100 |
| 2017/08/09 | 1,792 | 1,795 | 1,764 | 1,782 | -10 | -0.6% | 3,400 |
| 2017/08/08 | 1,784 | 1,792 | 1,784 | 1,792 | +3 | +0.2% | 1,700 |
| 2017/08/07 | 1,780 | 1,789 | 1,778 | 1,789 | +9 | +0.5% | 1,100 |
| 2017/08/04 | 1,774 | 1,780 | 1,769 | 1,780 | +6 | +0.3% | 2,000 |
| 2017/08/03 | 1,776 | 1,790 | 1,769 | 1,774 | -12 | -0.7% | 1,700 |
| 2017/08/02 | 1,785 | 1,795 | 1,762 | 1,786 | +25 | +1.4% | 3,100 |
| 2017/08/01 | 1,800 | 1,800 | 1,756 | 1,761 | -29 | -1.6% | 5,500 |
| 2017/07/31 | 1,791 | 1,815 | 1,786 | 1,790 | -14 | -0.8% | 6,200 |
| 2017/07/28 | 1,807 | 1,809 | 1,786 | 1,804 | -3 | -0.2% | 1,300 |
| 2017/07/27 | 1,800 | 1,808 | 1,787 | 1,807 | +5 | +0.3% | 5,800 |
| 2017/07/26 | 1,825 | 1,829 | 1,780 | 1,802 | -7 | -0.4% | 8,900 |
| 2017/07/25 | 1,792 | 1,811 | 1,790 | 1,809 | +17 | +0.9% | 13,300 |
| 2017/07/24 | 1,800 | 1,800 | 1,792 | 1,792 | -30 | -1.6% | 13,600 |
| 2017/07/21 | 1,821 | 1,823 | 1,819 | 1,822 | -2 | -0.1% | 4,800 |
| 2017/07/20 | 1,842 | 1,842 | 1,802 | 1,824 | +2 | +0.1% | 9,100 |
| 2017/07/19 | 1,823 | 1,823 | 1,806 | 1,822 | +5 | +0.3% | 3,900 |
| 2017/07/18 | 1,826 | 1,826 | 1,813 | 1,817 | -9 | -0.5% | 4,400 |
| 2017/07/14 | 1,839 | 1,840 | 1,825 | 1,826 | +1 | +0.1% | 6,000 |
| 2017/07/13 | 1,814 | 1,825 | 1,814 | 1,825 | +11 | +0.6% | 2,300 |
| 2017/07/12 | 1,836 | 1,836 | 1,811 | 1,814 | +4 | +0.2% | 500 |
| 2017/07/11 | 1,827 | 1,840 | 1,805 | 1,810 | +9 | +0.5% | 7,800 |
| 2017/07/10 | 1,801 | 1,814 | 1,793 | 1,801 | +10 | +0.6% | 3,400 |
| 2017/07/07 | 1,789 | 1,792 | 1,781 | 1,791 | +19 | +1.1% | 2,200 |
| 2017/07/06 | 1,780 | 1,788 | 1,772 | 1,772 | -8 | -0.4% | 2,000 |
1901～
1950
件表示中 / 3732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 | 114,600円 | +2.5% | +16.8% | 4.01% | 8.19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 |
| 東ラヂエタ | 92,000円 | -0.2% | -3.6% | 4.95% | 6.94倍 | 0.39倍 |
|
トラック向けラジエーター、クーラーを製造。いすゞ自動車向けが５割程度。建機用も製造 |
| ＴＢＫ | 29,100円 | -4.4% | +223.6% | 2.75% | 13.82倍 | 0.29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 |
| レシップＨＤ | 43,400円 | -7.5% | -68.4% | 3.11% | 8.34倍 | 0.67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 |
| 日プラスト | 35,000円 | -6.3% | -20.2% | 5.71% | 5.10倍 | 0.19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 |
市場注目の銘柄
チャート関連のコラム
