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 |
|---|---|---|---|---|---|---|---|
| 2017/03/01 | 1,806 | 1,830 | 1,788 | 1,830 | +28 | +1.6% | 24,100 |
| 2017/02/28 | 1,813 | 1,845 | 1,802 | 1,802 | -27 | -1.5% | 9,300 |
| 2017/02/27 | 1,840 | 1,840 | 1,797 | 1,829 | -16 | -0.9% | 17,200 |
| 2017/02/24 | 1,930 | 1,930 | 1,840 | 1,845 | -75 | -3.9% | 16,100 |
| 2017/02/23 | 1,849 | 1,924 | 1,845 | 1,920 | +50 | +2.7% | 9,900 |
| 2017/02/22 | 1,848 | 1,884 | 1,831 | 1,870 | +25 | +1.4% | 15,400 |
| 2017/02/21 | 1,830 | 1,846 | 1,800 | 1,845 | +55 | +3.1% | 15,700 |
| 2017/02/20 | 1,803 | 1,820 | 1,770 | 1,790 | +22 | +1.2% | 14,600 |
| 2017/02/17 | 1,756 | 1,780 | 1,756 | 1,768 | +18 | +1% | 10,900 |
| 2017/02/16 | 1,829 | 1,829 | 1,745 | 1,750 | +12 | +0.7% | 30,800 |
| 2017/02/15 | 1,658 | 1,738 | 1,658 | 1,738 | +80 | +4.8% | 23,700 |
| 2017/02/14 | 1,687 | 1,687 | 1,640 | 1,658 | -25 | -1.5% | 19,300 |
| 2017/02/13 | 1,690 | 1,690 | 1,660 | 1,683 | +51 | +3.1% | 19,800 |
| 2017/02/10 | 1,699 | 1,699 | 1,620 | 1,632 | +42 | +2.6% | 44,300 |
| 2017/02/09 | 1,425 | 1,684 | 1,421 | 1,590 | +172 | +12.1% | 74,800 |
| 2017/02/08 | 1,426 | 1,426 | 1,418 | 1,418 | +6 | +0.4% | 600 |
| 2017/02/07 | 1,423 | 1,423 | 1,411 | 1,412 | -11 | -0.8% | 1,200 |
| 2017/02/06 | 1,421 | 1,425 | 1,420 | 1,423 | +6 | +0.4% | 5,600 |
| 2017/02/03 | 1,411 | 1,417 | 1,411 | 1,417 | +7 | +0.5% | 600 |
| 2017/02/02 | 1,419 | 1,427 | 1,410 | 1,410 | -1 | -0.1% | 3,200 |
| 2017/02/01 | 1,413 | 1,414 | 1,405 | 1,411 | -1 | -0.1% | 3,700 |
| 2017/01/31 | 1,398 | 1,425 | 1,392 | 1,412 | +14 | +1% | 6,300 |
| 2017/01/30 | 1,386 | 1,409 | 1,386 | 1,398 | +14 | +1% | 6,700 |
| 2017/01/27 | 1,410 | 1,410 | 1,376 | 1,384 | -21 | -1.5% | 5,100 |
| 2017/01/26 | 1,380 | 1,408 | 1,375 | 1,405 | +45 | +3.3% | 6,100 |
| 2017/01/25 | 1,372 | 1,376 | 1,357 | 1,360 | +6 | +0.4% | 2,400 |
| 2017/01/24 | 1,354 | 1,354 | 1,353 | 1,354 | -23 | -1.7% | 700 |
| 2017/01/23 | 1,393 | 1,393 | 1,351 | 1,377 | -8 | -0.6% | 4,300 |
| 2017/01/20 | 1,378 | 1,394 | 1,378 | 1,385 | +8 | +0.6% | 4,500 |
| 2017/01/19 | 1,367 | 1,397 | 1,367 | 1,377 | +13 | +1% | 2,200 |
| 2017/01/18 | 1,352 | 1,365 | 1,352 | 1,364 | -15 | -1.1% | 4,300 |
| 2017/01/17 | 1,377 | 1,387 | 1,377 | 1,379 | -9 | -0.6% | 4,200 |
| 2017/01/16 | 1,391 | 1,391 | 1,380 | 1,388 | +8 | +0.6% | 2,700 |
| 2017/01/13 | 1,380 | 1,382 | 1,375 | 1,380 | -1 | -0.1% | 4,300 |
| 2017/01/12 | 1,403 | 1,403 | 1,381 | 1,381 | -29 | -2.1% | 5,800 |
| 2017/01/11 | 1,413 | 1,415 | 1,408 | 1,410 | -3 | -0.2% | 3,700 |
| 2017/01/10 | 1,415 | 1,415 | 1,396 | 1,413 | +7 | +0.5% | 3,500 |
| 2017/01/06 | 1,415 | 1,417 | 1,400 | 1,406 | -11 | -0.8% | 6,600 |
| 2017/01/05 | 1,417 | 1,432 | 1,412 | 1,417 | -13 | -0.9% | 3,100 |
| 2017/01/04 | 1,425 | 1,431 | 1,418 | 1,430 | +18 | +1.3% | 3,800 |
| 2016/12/30 | 1,357 | 1,412 | 1,357 | 1,412 | +55 | +4.1% | 3,200 |
| 2016/12/29 | 1,369 | 1,382 | 1,350 | 1,357 | -42 | -3% | 11,800 |
| 2016/12/28 | 1,332 | 1,399 | 1,331 | 1,399 | +65 | +4.9% | 6,400 |
| 2016/12/27 | 1,329 | 1,340 | 1,329 | 1,334 | +5 | +0.4% | 3,400 |
| 2016/12/26 | 1,339 | 1,341 | 1,322 | 1,329 | -10 | -0.7% | 16,900 |
| 2016/12/22 | 1,356 | 1,356 | 1,301 | 1,339 | -17 | -1.3% | 9,800 |
| 2016/12/21 | 1,392 | 1,393 | 1,356 | 1,356 | -24 | -1.7% | 7,800 |
| 2016/12/20 | 1,382 | 1,390 | 1,380 | 1,380 | -13 | -0.9% | 6,100 |
| 2016/12/19 | 1,382 | 1,398 | 1,382 | 1,393 | +15 | +1.1% | 4,300 |
| 2016/12/16 | 1,410 | 1,416 | 1,378 | 1,378 | -37 | -2.6% | 15,100 |
2001～
2050
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% | 11.38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% | 84.96倍 | 1.21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
