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 |
|---|---|---|---|---|---|---|---|
| 2015/12/07 | 1,340 | 1,340 | 1,331 | 1,331 | +9 | +0.7% | 2,100 |
| 2015/12/04 | 1,330 | 1,330 | 1,322 | 1,322 | -8 | -0.6% | 600 |
| 2015/12/03 | 1,335 | 1,346 | 1,320 | 1,330 | -5 | -0.4% | 4,400 |
| 2015/12/02 | 1,345 | 1,350 | 1,334 | 1,335 | -15 | -1.1% | 2,900 |
| 2015/12/01 | 1,315 | 1,355 | 1,315 | 1,350 | +30 | +2.3% | 4,500 |
| 2015/11/30 | 1,341 | 1,341 | 1,320 | 1,320 | -10 | -0.8% | 2,600 |
| 2015/11/27 | 1,340 | 1,340 | 1,325 | 1,330 | +5 | +0.4% | 2,300 |
| 2015/11/26 | 1,320 | 1,329 | 1,312 | 1,325 | -1 | -0.1% | 3,700 |
| 2015/11/25 | 1,317 | 1,326 | 1,317 | 1,326 | +10 | +0.8% | 300 |
| 2015/11/24 | 1,316 | 1,316 | 1,316 | 1,316 | ±0 | ±0% | 800 |
| 2015/11/20 | 1,326 | 1,335 | 1,316 | 1,316 | -19 | -1.4% | 2,500 |
| 2015/11/19 | 1,335 | 1,340 | 1,326 | 1,335 | -5 | -0.4% | 1,200 |
| 2015/11/18 | 1,330 | 1,340 | 1,330 | 1,340 | +13 | +1% | 1,600 |
| 2015/11/17 | 1,340 | 1,340 | 1,326 | 1,327 | +2 | +0.2% | 1,800 |
| 2015/11/16 | 1,325 | 1,340 | 1,310 | 1,325 | -16 | -1.2% | 1,900 |
| 2015/11/13 | 1,338 | 1,342 | 1,326 | 1,341 | -9 | -0.7% | 7,300 |
| 2015/11/12 | 1,356 | 1,359 | 1,345 | 1,350 | -16 | -1.2% | 7,100 |
| 2015/11/11 | 1,355 | 1,367 | 1,350 | 1,366 | +10 | +0.7% | 5,800 |
| 2015/11/10 | 1,386 | 1,386 | 1,334 | 1,356 | -32 | -2.3% | 10,300 |
| 2015/11/09 | 1,375 | 1,390 | 1,372 | 1,388 | +18 | +1.3% | 9,700 |
| 2015/11/06 | 1,320 | 1,370 | 1,320 | 1,370 | +50 | +3.8% | 1,800 |
| 2015/11/05 | 1,320 | 1,320 | 1,308 | 1,320 | -1 | -0.1% | 1,000 |
| 2015/11/04 | 1,343 | 1,343 | 1,316 | 1,321 | -22 | -1.6% | 500 |
| 2015/11/02 | 1,343 | 1,343 | 1,343 | 1,343 | -1 | -0.1% | 100 |
| 2015/10/30 | 1,331 | 1,344 | 1,324 | 1,344 | ±0 | ±0% | 800 |
| 2015/10/29 | 1,335 | 1,345 | 1,335 | 1,344 | +12 | +0.9% | 700 |
| 2015/10/28 | 1,343 | 1,343 | 1,332 | 1,332 | -13 | -1% | 200 |
| 2015/10/27 | 1,331 | 1,347 | 1,315 | 1,345 | -3 | -0.2% | 5,200 |
| 2015/10/26 | 1,335 | 1,350 | 1,332 | 1,348 | +16 | +1.2% | 16,100 |
| 2015/10/23 | 1,316 | 1,332 | 1,290 | 1,332 | +17 | +1.3% | 2,700 |
| 2015/10/22 | 1,315 | 1,324 | 1,315 | 1,315 | +2 | +0.2% | 500 |
| 2015/10/21 | 1,319 | 1,319 | 1,298 | 1,313 | -20 | -1.5% | 3,300 |
| 2015/10/20 | 1,335 | 1,335 | 1,333 | 1,333 | +13 | +1% | 1,400 |
| 2015/10/19 | 1,325 | 1,330 | 1,313 | 1,320 | -15 | -1.1% | 1,900 |
| 2015/10/16 | 1,325 | 1,336 | 1,325 | 1,335 | +23 | +1.8% | 1,300 |
| 2015/10/15 | 1,300 | 1,312 | 1,289 | 1,312 | +12 | +0.9% | 1,200 |
| 2015/10/14 | 1,335 | 1,335 | 1,300 | 1,300 | -37 | -2.8% | 1,300 |
| 2015/10/13 | 1,337 | 1,337 | 1,325 | 1,337 | -3 | -0.2% | 1,600 |
| 2015/10/09 | 1,280 | 1,340 | 1,280 | 1,340 | +60 | +4.7% | 2,800 |
| 2015/10/08 | 1,299 | 1,299 | 1,280 | 1,280 | -9 | -0.7% | 1,900 |
| 2015/10/07 | 1,292 | 1,293 | 1,280 | 1,289 | +9 | +0.7% | 3,500 |
| 2015/10/06 | 1,271 | 1,296 | 1,271 | 1,280 | -15 | -1.2% | 2,700 |
| 2015/10/05 | 1,300 | 1,300 | 1,276 | 1,295 | +22 | +1.7% | 3,600 |
| 2015/10/02 | 1,240 | 1,273 | 1,240 | 1,273 | +29 | +2.3% | 1,100 |
| 2015/10/01 | 1,235 | 1,246 | 1,230 | 1,244 | +39 | +3.2% | 1,500 |
| 2015/09/30 | 1,175 | 1,205 | 1,170 | 1,205 | +51 | +4.4% | 2,200 |
| 2015/09/29 | 1,201 | 1,201 | 1,154 | 1,154 | -51 | -4.2% | 6,300 |
| 2015/09/28 | 1,244 | 1,250 | 1,205 | 1,205 | -10 | -0.8% | 2,100 |
| 2015/09/25 | 1,254 | 1,254 | 1,203 | 1,215 | -39 | -3.1% | 3,100 |
| 2015/09/24 | 1,265 | 1,265 | 1,254 | 1,254 | -16 | -1.3% | 1,700 |
2301～
2350
件表示中 / 3695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 | -4.5% | -48.3% | 3.93% | 12.87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 | 27,300円 | +1.1% | -25.5% | 4.40% | 11.22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 |
| ＡｅｒｏＥｄｇｅ | 195,400円 | +6.0% | -48.3% | 0.00% | 16.69倍 | 2.25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 |
| セレンディプ | 156,900円 | +25.8% | +16.0% | 0.00% | 2.56倍 | 1.26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 |
| レシップＨＤ | 45,900円 | +12.4% | -15.7% | 4.36% | 4.03倍 | 0.82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
