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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,468 | 1,470 | 1,452 | 1,468 | ±0 | ±0% | 2,800 |
| 2024/07/04 | 1,471 | 1,471 | 1,431 | 1,468 | +13 | +0.9% | 4,300 |
| 2024/07/03 | 1,431 | 1,455 | 1,427 | 1,455 | +36 | +2.5% | 8,700 |
| 2024/07/02 | 1,418 | 1,435 | 1,415 | 1,419 | +1 | +0.1% | 1,900 |
| 2024/07/01 | 1,398 | 1,419 | 1,398 | 1,418 | +46 | +3.4% | 19,600 |
| 2024/06/28 | 1,358 | 1,384 | 1,358 | 1,372 | +18 | +1.3% | 1,600 |
| 2024/06/27 | 1,376 | 1,376 | 1,349 | 1,354 | -22 | -1.6% | 2,100 |
| 2024/06/26 | 1,389 | 1,389 | 1,364 | 1,376 | -1 | -0.1% | 600 |
| 2024/06/25 | 1,347 | 1,377 | 1,347 | 1,377 | +31 | +2.3% | 3,900 |
| 2024/06/24 | 1,352 | 1,352 | 1,346 | 1,346 | -6 | -0.4% | 1,100 |
| 2024/06/21 | 1,364 | 1,364 | 1,335 | 1,352 | -12 | -0.9% | 2,100 |
| 2024/06/20 | 1,361 | 1,364 | 1,355 | 1,364 | ±0 | ±0% | 1,700 |
| 2024/06/19 | 1,364 | 1,364 | 1,355 | 1,364 | +13 | +1% | 1,700 |
| 2024/06/18 | 1,345 | 1,363 | 1,345 | 1,351 | -13 | -1% | 600 |
| 2024/06/17 | 1,383 | 1,383 | 1,353 | 1,364 | +4 | +0.3% | 1,700 |
| 2024/06/14 | 1,350 | 1,379 | 1,350 | 1,360 | +11 | +0.8% | 1,000 |
| 2024/06/13 | 1,360 | 1,360 | 1,349 | 1,349 | -20 | -1.5% | 1,600 |
| 2024/06/12 | 1,368 | 1,373 | 1,368 | 1,369 | +10 | +0.7% | 400 |
| 2024/06/11 | 1,370 | 1,370 | 1,358 | 1,359 | -11 | -0.8% | 1,100 |
| 2024/06/10 | 1,385 | 1,385 | 1,353 | 1,370 | -15 | -1.1% | 1,800 |
| 2024/06/07 | 1,370 | 1,393 | 1,370 | 1,385 | +21 | +1.5% | 4,100 |
| 2024/06/06 | 1,351 | 1,394 | 1,341 | 1,364 | +29 | +2.2% | 1,600 |
| 2024/06/05 | 1,350 | 1,356 | 1,332 | 1,335 | -31 | -2.3% | 1,500 |
| 2024/06/04 | 1,359 | 1,377 | 1,336 | 1,366 | +7 | +0.5% | 2,200 |
| 2024/06/03 | 1,360 | 1,360 | 1,357 | 1,359 | +9 | +0.7% | 1,200 |
| 2024/05/31 | 1,343 | 1,360 | 1,343 | 1,350 | -23 | -1.7% | 2,100 |
| 2024/05/30 | 1,327 | 1,373 | 1,326 | 1,373 | +29 | +2.2% | 2,400 |
| 2024/05/29 | 1,395 | 1,395 | 1,343 | 1,344 | -49 | -3.5% | 3,600 |
| 2024/05/28 | 1,390 | 1,394 | 1,390 | 1,393 | +5 | +0.4% | 400 |
| 2024/05/27 | 1,413 | 1,417 | 1,366 | 1,388 | -4 | -0.3% | 3,900 |
| 2024/05/24 | 1,392 | 1,393 | 1,392 | 1,392 | ±0 | ±0% | 400 |
| 2024/05/23 | 1,377 | 1,397 | 1,376 | 1,392 | +9 | +0.7% | 800 |
| 2024/05/22 | 1,377 | 1,384 | 1,363 | 1,383 | -2 | -0.1% | 1,400 |
| 2024/05/21 | 1,388 | 1,388 | 1,358 | 1,385 | -4 | -0.3% | 2,400 |
| 2024/05/20 | 1,351 | 1,389 | 1,348 | 1,389 | +38 | +2.8% | 6,600 |
| 2024/05/17 | 1,354 | 1,354 | 1,333 | 1,351 | +21 | +1.6% | 900 |
| 2024/05/16 | 1,370 | 1,378 | 1,330 | 1,330 | -45 | -3.3% | 5,300 |
| 2024/05/15 | 1,350 | 1,393 | 1,345 | 1,375 | +25 | +1.9% | 6,900 |
| 2024/05/14 | 1,482 | 1,490 | 1,332 | 1,350 | -136 | -9.2% | 18,000 |
| 2024/05/13 | 1,510 | 1,510 | 1,486 | 1,486 | -24 | -1.6% | 4,300 |
| 2024/05/10 | 1,527 | 1,530 | 1,500 | 1,510 | +5 | +0.3% | 3,900 |
| 2024/05/09 | 1,520 | 1,522 | 1,500 | 1,505 | +14 | +0.9% | 2,900 |
| 2024/05/08 | 1,491 | 1,510 | 1,490 | 1,491 | +1 | +0.1% | 3,400 |
| 2024/05/07 | 1,503 | 1,504 | 1,490 | 1,490 | -13 | -0.9% | 1,700 |
| 2024/05/02 | 1,523 | 1,525 | 1,480 | 1,503 | -22 | -1.4% | 1,500 |
| 2024/05/01 | 1,503 | 1,525 | 1,503 | 1,525 | +22 | +1.5% | 1,400 |
| 2024/04/30 | 1,476 | 1,522 | 1,476 | 1,503 | +32 | +2.2% | 3,400 |
| 2024/04/26 | 1,500 | 1,500 | 1,470 | 1,471 | -30 | -2% | 9,800 |
| 2024/04/25 | 1,519 | 1,519 | 1,501 | 1,501 | -9 | -0.6% | 400 |
| 2024/04/24 | 1,514 | 1,523 | 1,510 | 1,510 | ±0 | ±0% | 700 |
201～
250
件表示中 / 3692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 | 113,000円 | -4.5% | -48.3% | 3.98% | 12.69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 |
| レシップＨＤ | 46,900円 | +12.4% | -15.7% | 4.26% | 4.12倍 | 0.83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 |
| ＡｅｒｏＥｄｇｅ | 193,000円 | +6.0% | -48.3% | 0.00% | 16.48倍 | 2.22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 |
| イクヨ | 423,500円 | -0.8% | -93.4% | 0.71% | 83.78倍 | 1.19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 |
| カーメイト | 86,200円 | -2.7% | +17.4% | 3.48% | - | 0.40倍 |
|
自動車用品製造・卸売りの大手。チャイルドシート、車載カメラに強み。アウトドア関連も展開 |
市場注目の銘柄
チャート関連のコラム
