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 |
|---|---|---|---|---|---|---|---|
| 2017/07/26 | 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 |
| 2017/07/05 | 1,789 | 1,789 | 1,760 | 1,780 | -8 | -0.4% | 2,800 |
| 2017/07/04 | 1,772 | 1,788 | 1,761 | 1,788 | +27 | +1.5% | 4,100 |
| 2017/07/03 | 1,760 | 1,770 | 1,760 | 1,761 | +7 | +0.4% | 1,500 |
| 2017/06/30 | 1,740 | 1,755 | 1,732 | 1,754 | -9 | -0.5% | 3,000 |
| 2017/06/29 | 1,733 | 1,764 | 1,733 | 1,763 | +11 | +0.6% | 2,800 |
| 2017/06/28 | 1,763 | 1,764 | 1,750 | 1,752 | -6 | -0.3% | 4,300 |
| 2017/06/27 | 1,755 | 1,758 | 1,737 | 1,758 | +4 | +0.2% | 6,200 |
| 2017/06/26 | 1,763 | 1,763 | 1,753 | 1,754 | -9 | -0.5% | 1,300 |
| 2017/06/23 | 1,752 | 1,763 | 1,751 | 1,763 | +11 | +0.6% | 3,500 |
| 2017/06/22 | 1,753 | 1,753 | 1,752 | 1,752 | -11 | -0.6% | 1,400 |
| 2017/06/21 | 1,750 | 1,763 | 1,750 | 1,763 | +13 | +0.7% | 2,400 |
| 2017/06/20 | 1,750 | 1,768 | 1,749 | 1,750 | +1 | +0.1% | 5,200 |
| 2017/06/19 | 1,750 | 1,758 | 1,733 | 1,749 | -1 | -0.1% | 7,100 |
| 2017/06/16 | 1,746 | 1,751 | 1,731 | 1,750 | -9 | -0.5% | 4,600 |
| 2017/06/15 | 1,770 | 1,770 | 1,751 | 1,759 | +8 | +0.5% | 900 |
| 2017/06/14 | 1,750 | 1,770 | 1,747 | 1,751 | +8 | +0.5% | 3,600 |
| 2017/06/13 | 1,753 | 1,753 | 1,740 | 1,743 | -24 | -1.4% | 3,000 |
| 2017/06/12 | 1,741 | 1,769 | 1,726 | 1,767 | +26 | +1.5% | 6,300 |
| 2017/06/09 | 1,730 | 1,743 | 1,730 | 1,741 | -9 | -0.5% | 3,200 |
| 2017/06/08 | 1,747 | 1,750 | 1,740 | 1,750 | +3 | +0.2% | 2,300 |
| 2017/06/07 | 1,728 | 1,747 | 1,728 | 1,747 | +30 | +1.7% | 1,400 |
| 2017/06/06 | 1,787 | 1,787 | 1,710 | 1,717 | -68 | -3.8% | 6,600 |
| 2017/06/05 | 1,786 | 1,806 | 1,784 | 1,785 | +3 | +0.2% | 6,700 |
| 2017/06/02 | 1,768 | 1,783 | 1,765 | 1,782 | +30 | +1.7% | 6,200 |
| 2017/06/01 | 1,738 | 1,765 | 1,738 | 1,752 | +16 | +0.9% | 4,500 |
| 2017/05/31 | 1,732 | 1,745 | 1,732 | 1,736 | -5 | -0.3% | 4,800 |
| 2017/05/30 | 1,767 | 1,767 | 1,727 | 1,741 | +7 | +0.4% | 2,200 |
| 2017/05/29 | 1,720 | 1,739 | 1,715 | 1,734 | +7 | +0.4% | 5,800 |
| 2017/05/26 | 1,751 | 1,751 | 1,727 | 1,727 | -38 | -2.2% | 7,000 |
| 2017/05/25 | 1,710 | 1,765 | 1,710 | 1,765 | +57 | +3.3% | 8,200 |
| 2017/05/24 | 1,750 | 1,755 | 1,702 | 1,708 | -42 | -2.4% | 29,300 |
| 2017/05/23 | 1,759 | 1,765 | 1,750 | 1,750 | -10 | -0.6% | 6,900 |
| 2017/05/22 | 1,757 | 1,771 | 1,757 | 1,760 | +1 | +0.1% | 9,100 |
| 2017/05/19 | 1,780 | 1,780 | 1,756 | 1,759 | -21 | -1.2% | 11,400 |
| 2017/05/18 | 1,761 | 1,783 | 1,750 | 1,780 | -20 | -1.1% | 9,500 |
| 2017/05/17 | 1,828 | 1,828 | 1,800 | 1,800 | -28 | -1.5% | 10,100 |
1901～
1950
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
