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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/10/06 | 1,730 | 1,735 | 1,730 | 1,735 | -1 | -0.1% | 4,100 |
| 2017/10/05 | 1,740 | 1,746 | 1,715 | 1,736 | -4 | -0.2% | 5,700 |
| 2017/10/04 | 1,747 | 1,755 | 1,740 | 1,740 | -15 | -0.9% | 8,400 |
| 2017/10/03 | 1,747 | 1,755 | 1,738 | 1,755 | +9 | +0.5% | 3,600 |
| 2017/10/02 | 1,747 | 1,749 | 1,746 | 1,746 | -4 | -0.2% | 3,200 |
| 2017/09/29 | 1,719 | 1,759 | 1,719 | 1,750 | +33 | +1.9% | 4,800 |
| 2017/09/28 | 1,712 | 1,718 | 1,709 | 1,717 | +5 | +0.3% | 1,900 |
| 2017/09/27 | 1,720 | 1,733 | 1,705 | 1,712 | -8 | -0.5% | 1,400 |
| 2017/09/26 | 1,728 | 1,750 | 1,703 | 1,720 | +10 | +0.6% | 3,700 |
| 2017/09/25 | 1,705 | 1,717 | 1,705 | 1,710 | +6 | +0.4% | 1,200 |
| 2017/09/22 | 1,695 | 1,704 | 1,695 | 1,704 | +11 | +0.6% | 2,700 |
| 2017/09/21 | 1,740 | 1,740 | 1,690 | 1,693 | -37 | -2.1% | 6,300 |
| 2017/09/20 | 1,715 | 1,742 | 1,715 | 1,730 | +21 | +1.2% | 6,900 |
| 2017/09/19 | 1,703 | 1,720 | 1,697 | 1,709 | +23 | +1.4% | 14,900 |
| 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 |
1901～
1950
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 | 126,000円 | +2.5% | +16.8% | 3.65% | 9.01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 | 32,000円 | -4.4% | +223.6% | 2.50% | 15.21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 | 73,400円 | +0.7% | -25.5% | 1.36% | 25.20倍 | 0.67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 | 41,900円 | -6.3% | -20.2% | 4.77% | 6.10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 | 45,600円 | -7.5% | -68.4% | 2.96% | 8.77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
