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 |
|---|---|---|---|---|---|---|---|
| 2017/06/16 | 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 |
| 2017/05/16 | 1,826 | 1,840 | 1,825 | 1,828 | +2 | +0.1% | 12,100 |
| 2017/05/15 | 1,824 | 1,855 | 1,822 | 1,826 | -2 | -0.1% | 24,300 |
| 2017/05/12 | 2,060 | 2,060 | 1,803 | 1,828 | -223 | -10.9% | 60,000 |
| 2017/05/11 | 2,119 | 2,120 | 2,040 | 2,051 | -68 | -3.2% | 18,100 |
| 2017/05/10 | 2,130 | 2,130 | 2,100 | 2,119 | -22 | -1% | 11,100 |
| 2017/05/09 | 2,160 | 2,189 | 2,135 | 2,141 | +31 | +1.5% | 26,500 |
| 2017/05/08 | 2,080 | 2,119 | 2,067 | 2,110 | +48 | +2.3% | 18,100 |
| 2017/05/02 | 2,000 | 2,067 | 2,000 | 2,062 | +64 | +3.2% | 16,000 |
| 2017/05/01 | 1,995 | 2,000 | 1,995 | 1,998 | -2 | -0.1% | 5,300 |
| 2017/04/28 | 2,003 | 2,015 | 1,995 | 2,000 | +3 | +0.2% | 10,000 |
| 2017/04/27 | 1,987 | 2,000 | 1,981 | 1,997 | +10 | +0.5% | 3,900 |
| 2017/04/26 | 1,995 | 2,016 | 1,971 | 1,987 | -3 | -0.2% | 6,900 |
| 2017/04/25 | 2,015 | 2,015 | 1,990 | 1,990 | -2 | -0.1% | 4,700 |
| 2017/04/24 | 1,983 | 2,014 | 1,966 | 1,992 | +29 | +1.5% | 12,900 |
| 2017/04/21 | 1,918 | 1,963 | 1,901 | 1,963 | +42 | +2.2% | 7,900 |
| 2017/04/20 | 1,922 | 1,922 | 1,899 | 1,921 | +15 | +0.8% | 2,800 |
| 2017/04/19 | 1,914 | 1,920 | 1,902 | 1,906 | +6 | +0.3% | 6,700 |
| 2017/04/18 | 1,910 | 1,925 | 1,882 | 1,900 | +38 | +2% | 5,400 |
| 2017/04/17 | 1,820 | 1,870 | 1,820 | 1,862 | +42 | +2.3% | 4,500 |
| 2017/04/14 | 1,818 | 1,874 | 1,800 | 1,820 | +18 | +1% | 7,600 |
| 2017/04/13 | 1,751 | 1,813 | 1,751 | 1,802 | +22 | +1.2% | 6,500 |
| 2017/04/12 | 1,850 | 1,850 | 1,780 | 1,780 | -76 | -4.1% | 24,600 |
| 2017/04/11 | 1,879 | 1,879 | 1,854 | 1,856 | -77 | -4% | 6,300 |
| 2017/04/10 | 1,812 | 1,933 | 1,812 | 1,933 | +132 | +7.3% | 18,000 |
| 2017/04/07 | 1,802 | 1,881 | 1,744 | 1,801 | -1 | -0.1% | 18,600 |
| 2017/04/06 | 1,870 | 1,871 | 1,746 | 1,802 | -88 | -4.7% | 20,000 |
| 2017/04/05 | 1,892 | 1,914 | 1,865 | 1,890 | -6 | -0.3% | 12,200 |
2001～
2050
件表示中 / 3769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 | 126,900円 | +2.5% | +16.8% | 3.62% | 9.07倍 | 0.35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 |
| 安 永 | 72,800円 | +0.7% | -25.5% | 1.37% | 25.00倍 | 0.66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 |
| ＴＢＫ | 31,900円 | -4.4% | +223.6% | 2.51% | 15.15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 |
| 日プラスト | 42,200円 | -6.3% | -20.2% | 4.74% | 6.15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% | 8.82倍 | 0.70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
