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 |
|---|---|---|---|---|---|---|---|
| 2024/08/30 | 1,338 | 1,359 | 1,338 | 1,339 | -12 | -0.9% | 2,800 |
| 2024/08/29 | 1,356 | 1,356 | 1,351 | 1,351 | +1 | +0.1% | 400 |
| 2024/08/28 | 1,340 | 1,369 | 1,340 | 1,350 | +10 | +0.7% | 3,000 |
| 2024/08/27 | 1,340 | 1,347 | 1,340 | 1,340 | -3 | -0.2% | 1,600 |
| 2024/08/26 | 1,315 | 1,343 | 1,315 | 1,343 | +1 | +0.1% | 1,400 |
| 2024/08/23 | 1,357 | 1,357 | 1,342 | 1,342 | -15 | -1.1% | 1,500 |
| 2024/08/22 | 1,361 | 1,361 | 1,356 | 1,357 | -4 | -0.3% | 400 |
| 2024/08/21 | 1,362 | 1,362 | 1,354 | 1,361 | +3 | +0.2% | 500 |
| 2024/08/20 | 1,382 | 1,382 | 1,350 | 1,358 | +1 | +0.1% | 3,700 |
| 2024/08/19 | 1,375 | 1,375 | 1,345 | 1,357 | -23 | -1.7% | 1,700 |
| 2024/08/16 | 1,389 | 1,389 | 1,362 | 1,380 | +6 | +0.4% | 4,100 |
| 2024/08/15 | 1,367 | 1,374 | 1,352 | 1,374 | +30 | +2.2% | 2,200 |
| 2024/08/14 | 1,386 | 1,386 | 1,344 | 1,344 | -17 | -1.2% | 500 |
| 2024/08/13 | 1,332 | 1,384 | 1,332 | 1,361 | +30 | +2.3% | 5,900 |
| 2024/08/09 | 1,332 | 1,400 | 1,331 | 1,331 | +7 | +0.5% | 7,400 |
| 2024/08/08 | 1,321 | 1,355 | 1,320 | 1,324 | +9 | +0.7% | 2,600 |
| 2024/08/07 | 1,310 | 1,331 | 1,300 | 1,315 | +39 | +3.1% | 5,100 |
| 2024/08/06 | 1,377 | 1,377 | 1,271 | 1,276 | +46 | +3.7% | 9,700 |
| 2024/08/05 | 1,312 | 1,443 | 1,216 | 1,230 | -95 | -7.2% | 50,900 |
| 2024/08/02 | 1,383 | 1,383 | 1,308 | 1,325 | -81 | -5.8% | 14,000 |
| 2024/08/01 | 1,445 | 1,445 | 1,406 | 1,406 | -39 | -2.7% | 900 |
| 2024/07/31 | 1,418 | 1,449 | 1,418 | 1,445 | +27 | +1.9% | 700 |
| 2024/07/30 | 1,411 | 1,434 | 1,411 | 1,418 | +13 | +0.9% | 600 |
| 2024/07/29 | 1,404 | 1,439 | 1,404 | 1,405 | +1 | +0.1% | 3,000 |
| 2024/07/26 | 1,402 | 1,420 | 1,401 | 1,404 | -20 | -1.4% | 1,600 |
| 2024/07/25 | 1,438 | 1,439 | 1,401 | 1,424 | -14 | -1% | 5,800 |
| 2024/07/24 | 1,462 | 1,462 | 1,438 | 1,438 | - | - | 700 |
| 2024/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/22 | 1,482 | 1,482 | 1,418 | 1,461 | -21 | -1.4% | 8,500 |
| 2024/07/19 | 1,473 | 1,485 | 1,464 | 1,482 | +9 | +0.6% | 2,000 |
| 2024/07/18 | 1,473 | 1,479 | 1,458 | 1,473 | -2 | -0.1% | 2,300 |
| 2024/07/17 | 1,475 | 1,475 | 1,464 | 1,475 | ±0 | ±0% | 1,100 |
| 2024/07/16 | 1,474 | 1,475 | 1,451 | 1,475 | +13 | +0.9% | 5,000 |
| 2024/07/12 | 1,453 | 1,462 | 1,453 | 1,462 | +2 | +0.1% | 800 |
| 2024/07/11 | 1,441 | 1,460 | 1,441 | 1,460 | +9 | +0.6% | 4,100 |
| 2024/07/10 | 1,477 | 1,477 | 1,451 | 1,451 | -9 | -0.6% | 3,900 |
| 2024/07/09 | 1,475 | 1,475 | 1,441 | 1,460 | -15 | -1% | 4,200 |
| 2024/07/08 | 1,471 | 1,477 | 1,464 | 1,475 | +7 | +0.5% | 1,500 |
| 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 |
201～
250
件表示中 / 3730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 | 114,700円 | +2.5% | +16.8% | 4.01% | 8.20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 |
| 東ラヂエタ | 89,000円 | -0.2% | -3.6% | 5.11% | 6.72倍 | 0.38倍 |
|
トラック向けラジエーター、クーラーを製造。いすゞ自動車向けが５割程度。建機用も製造 |
| ＴＢＫ | 29,100円 | -4.4% | +223.6% | 2.75% | 13.82倍 | 0.29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 |
| レシップＨＤ | 43,600円 | -7.5% | -68.4% | 3.10% | 8.38倍 | 0.66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 |
| 日プラスト | 35,200円 | -6.3% | -20.2% | 5.68% | 5.13倍 | 0.19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 |
市場注目の銘柄
チャート関連のコラム
