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 |
|---|---|---|---|---|---|---|---|
| 2015/09/18 | 1,297 | 1,297 | 1,235 | 1,270 | -28 | -2.2% | 4,400 |
| 2015/09/17 | 1,278 | 1,298 | 1,273 | 1,298 | +24 | +1.9% | 2,400 |
| 2015/09/16 | 1,270 | 1,274 | 1,260 | 1,274 | +9 | +0.7% | 1,500 |
| 2015/09/15 | 1,268 | 1,274 | 1,265 | 1,265 | -5 | -0.4% | 700 |
| 2015/09/14 | 1,253 | 1,270 | 1,253 | 1,270 | +17 | +1.4% | 1,100 |
| 2015/09/11 | 1,265 | 1,272 | 1,236 | 1,253 | -12 | -0.9% | 4,200 |
| 2015/09/10 | 1,226 | 1,265 | 1,225 | 1,265 | +6 | +0.5% | 600 |
| 2015/09/09 | 1,210 | 1,259 | 1,210 | 1,259 | +85 | +7.2% | 2,000 |
| 2015/09/08 | 1,196 | 1,200 | 1,173 | 1,174 | -18 | -1.5% | 6,600 |
| 2015/09/07 | 1,210 | 1,228 | 1,181 | 1,192 | -48 | -3.9% | 10,900 |
| 2015/09/04 | 1,264 | 1,264 | 1,238 | 1,240 | -24 | -1.9% | 5,300 |
| 2015/09/03 | 1,281 | 1,281 | 1,258 | 1,264 | -16 | -1.3% | 3,900 |
| 2015/09/02 | 1,283 | 1,300 | 1,270 | 1,280 | -32 | -2.4% | 4,500 |
| 2015/09/01 | 1,305 | 1,314 | 1,304 | 1,312 | -8 | -0.6% | 1,500 |
| 2015/08/31 | 1,302 | 1,329 | 1,301 | 1,320 | -2 | -0.2% | 6,900 |
| 2015/08/28 | 1,334 | 1,340 | 1,320 | 1,322 | +2 | +0.2% | 2,600 |
| 2015/08/27 | 1,319 | 1,333 | 1,303 | 1,320 | +2 | +0.2% | 6,500 |
| 2015/08/26 | 1,290 | 1,318 | 1,287 | 1,318 | +19 | +1.5% | 1,700 |
| 2015/08/25 | 1,242 | 1,324 | 1,240 | 1,299 | -15 | -1.1% | 21,500 |
| 2015/08/24 | 1,265 | 1,314 | 1,253 | 1,314 | +19 | +1.5% | 24,200 |
| 2015/08/21 | 1,293 | 1,327 | 1,285 | 1,295 | -50 | -3.7% | 10,800 |
| 2015/08/20 | 1,374 | 1,374 | 1,345 | 1,345 | -25 | -1.8% | 3,300 |
| 2015/08/19 | 1,365 | 1,370 | 1,365 | 1,370 | +2 | +0.1% | 2,100 |
| 2015/08/18 | 1,357 | 1,368 | 1,357 | 1,368 | +18 | +1.3% | 500 |
| 2015/08/17 | 1,355 | 1,355 | 1,348 | 1,350 | ±0 | ±0% | 1,200 |
| 2015/08/14 | 1,360 | 1,369 | 1,350 | 1,350 | -10 | -0.7% | 3,700 |
| 2015/08/13 | 1,370 | 1,370 | 1,350 | 1,360 | -7 | -0.5% | 2,800 |
| 2015/08/12 | 1,379 | 1,379 | 1,351 | 1,367 | -13 | -0.9% | 4,400 |
| 2015/08/11 | 1,368 | 1,390 | 1,360 | 1,380 | +17 | +1.2% | 6,800 |
| 2015/08/10 | 1,381 | 1,404 | 1,363 | 1,363 | -57 | -4% | 14,800 |
| 2015/08/07 | 1,400 | 1,437 | 1,385 | 1,420 | +11 | +0.8% | 9,100 |
| 2015/08/06 | 1,410 | 1,410 | 1,406 | 1,409 | +1 | +0.1% | 3,200 |
| 2015/08/05 | 1,442 | 1,442 | 1,407 | 1,408 | +4 | +0.3% | 4,400 |
| 2015/08/04 | 1,414 | 1,438 | 1,404 | 1,404 | -7 | -0.5% | 4,600 |
| 2015/08/03 | 1,415 | 1,415 | 1,400 | 1,411 | +11 | +0.8% | 1,900 |
| 2015/07/31 | 1,400 | 1,402 | 1,394 | 1,400 | ±0 | ±0% | 3,000 |
| 2015/07/30 | 1,415 | 1,415 | 1,400 | 1,400 | +20 | +1.4% | 4,500 |
| 2015/07/29 | 1,388 | 1,388 | 1,380 | 1,380 | -8 | -0.6% | 1,600 |
| 2015/07/28 | 1,410 | 1,410 | 1,372 | 1,388 | -52 | -3.6% | 6,000 |
| 2015/07/27 | 1,498 | 1,498 | 1,440 | 1,440 | -10 | -0.7% | 7,700 |
| 2015/07/24 | 1,445 | 1,473 | 1,445 | 1,450 | +5 | +0.3% | 5,200 |
| 2015/07/23 | 1,450 | 1,460 | 1,445 | 1,445 | -8 | -0.6% | 2,400 |
| 2015/07/22 | 1,442 | 1,458 | 1,442 | 1,453 | -19 | -1.3% | 5,700 |
| 2015/07/21 | 1,435 | 1,473 | 1,435 | 1,472 | +62 | +4.4% | 21,800 |
| 2015/07/17 | 1,368 | 1,410 | 1,364 | 1,410 | +51 | +3.8% | 16,200 |
| 2015/07/16 | 1,380 | 1,408 | 1,337 | 1,359 | -16 | -1.2% | 29,600 |
| 2015/07/15 | 1,382 | 1,382 | 1,320 | 1,375 | -4 | -0.3% | 18,300 |
| 2015/07/14 | 1,378 | 1,383 | 1,370 | 1,379 | +17 | +1.2% | 4,600 |
| 2015/07/13 | 1,364 | 1,370 | 1,352 | 1,362 | +12 | +0.9% | 5,200 |
| 2015/07/10 | 1,335 | 1,352 | 1,335 | 1,350 | +15 | +1.1% | 2,600 |
2351～
2400
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
