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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 1,389 | 1,425 | 1,385 | 1,425 | +36 | +2.6% | 7,800 |
| 2023/12/29 | 1,380 | 1,399 | 1,376 | 1,389 | +14 | +1% | 3,500 |
| 2023/12/28 | 1,377 | 1,377 | 1,373 | 1,375 | ±0 | ±0% | 2,000 |
| 2023/12/27 | 1,381 | 1,385 | 1,375 | 1,375 | +4 | +0.3% | 1,100 |
| 2023/12/26 | 1,366 | 1,381 | 1,366 | 1,371 | +5 | +0.4% | 3,600 |
| 2023/12/25 | 1,403 | 1,403 | 1,366 | 1,366 | -37 | -2.6% | 3,900 |
| 2023/12/22 | 1,376 | 1,403 | 1,372 | 1,403 | +23 | +1.7% | 2,600 |
| 2023/12/21 | 1,366 | 1,380 | 1,366 | 1,380 | -3 | -0.2% | 800 |
| 2023/12/20 | 1,392 | 1,399 | 1,370 | 1,383 | -17 | -1.2% | 6,300 |
| 2023/12/19 | 1,395 | 1,400 | 1,384 | 1,400 | +5 | +0.4% | 3,000 |
| 2023/12/18 | 1,368 | 1,395 | 1,368 | 1,395 | +30 | +2.2% | 2,000 |
| 2023/12/15 | 1,371 | 1,381 | 1,365 | 1,365 | +10 | +0.7% | 2,100 |
| 2023/12/14 | 1,372 | 1,373 | 1,355 | 1,355 | -19 | -1.4% | 2,800 |
| 2023/12/13 | 1,380 | 1,385 | 1,370 | 1,374 | -6 | -0.4% | 4,800 |
| 2023/12/12 | 1,381 | 1,388 | 1,370 | 1,380 | +29 | +2.1% | 900 |
| 2023/12/11 | 1,363 | 1,381 | 1,351 | 1,351 | -11 | -0.8% | 2,500 |
| 2023/12/08 | 1,382 | 1,382 | 1,361 | 1,362 | -20 | -1.4% | 7,700 |
| 2023/12/07 | 1,382 | 1,382 | 1,382 | 1,382 | -2 | -0.1% | 400 |
| 2023/12/06 | 1,386 | 1,393 | 1,380 | 1,384 | -6 | -0.4% | 3,200 |
| 2023/12/05 | 1,390 | 1,398 | 1,380 | 1,390 | +1 | +0.1% | 3,300 |
| 2023/12/04 | 1,390 | 1,399 | 1,389 | 1,389 | -1 | -0.1% | 2,600 |
| 2023/12/01 | 1,392 | 1,397 | 1,390 | 1,390 | -2 | -0.1% | 4,100 |
| 2023/11/30 | 1,389 | 1,397 | 1,387 | 1,392 | -1 | -0.1% | 1,000 |
| 2023/11/29 | 1,409 | 1,409 | 1,392 | 1,393 | -19 | -1.3% | 2,000 |
| 2023/11/28 | 1,401 | 1,414 | 1,401 | 1,412 | +6 | +0.4% | 1,400 |
| 2023/11/27 | 1,396 | 1,408 | 1,390 | 1,406 | +20 | +1.4% | 3,100 |
| 2023/11/24 | 1,390 | 1,394 | 1,386 | 1,386 | +1 | +0.1% | 500 |
| 2023/11/22 | 1,382 | 1,385 | 1,365 | 1,385 | -5 | -0.4% | 5,000 |
| 2023/11/21 | 1,410 | 1,410 | 1,390 | 1,390 | -10 | -0.7% | 2,400 |
| 2023/11/20 | 1,419 | 1,419 | 1,396 | 1,400 | -15 | -1.1% | 6,200 |
| 2023/11/17 | 1,386 | 1,415 | 1,386 | 1,415 | +29 | +2.1% | 3,800 |
| 2023/11/16 | 1,400 | 1,410 | 1,386 | 1,386 | +3 | +0.2% | 8,800 |
| 2023/11/15 | 1,456 | 1,456 | 1,382 | 1,383 | -73 | -5% | 17,300 |
| 2023/11/14 | 1,377 | 1,490 | 1,360 | 1,456 | +19 | +1.3% | 48,000 |
| 2023/11/13 | 1,376 | 1,450 | 1,360 | 1,437 | +62 | +4.5% | 19,700 |
| 2023/11/10 | 1,360 | 1,375 | 1,350 | 1,375 | +11 | +0.8% | 4,400 |
| 2023/11/09 | 1,344 | 1,365 | 1,310 | 1,364 | +19 | +1.4% | 2,500 |
| 2023/11/08 | 1,352 | 1,365 | 1,338 | 1,345 | +2 | +0.1% | 2,100 |
| 2023/11/07 | 1,325 | 1,345 | 1,325 | 1,343 | +18 | +1.4% | 1,200 |
| 2023/11/06 | 1,331 | 1,349 | 1,316 | 1,325 | +16 | +1.2% | 2,800 |
| 2023/11/02 | 1,346 | 1,346 | 1,304 | 1,309 | -21 | -1.6% | 1,300 |
| 2023/11/01 | 1,313 | 1,330 | 1,303 | 1,330 | +32 | +2.5% | 1,000 |
| 2023/10/31 | 1,300 | 1,318 | 1,298 | 1,298 | +8 | +0.6% | 900 |
| 2023/10/30 | 1,304 | 1,307 | 1,290 | 1,290 | -10 | -0.8% | 600 |
| 2023/10/27 | 1,298 | 1,304 | 1,298 | 1,300 | +9 | +0.7% | 1,100 |
| 2023/10/26 | 1,289 | 1,291 | 1,281 | 1,291 | +7 | +0.5% | 1,000 |
| 2023/10/25 | 1,273 | 1,289 | 1,273 | 1,284 | +14 | +1.1% | 800 |
| 2023/10/24 | 1,270 | 1,270 | 1,267 | 1,270 | -10 | -0.8% | 900 |
| 2023/10/23 | 1,280 | 1,280 | 1,280 | 1,280 | +11 | +0.9% | 300 |
| 2023/10/20 | 1,292 | 1,292 | 1,260 | 1,269 | -16 | -1.2% | 2,100 |
401～
450
件表示中 / 3768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 | 124,400円 | +2.5% | +16.8% | 3.70% | 8.90倍 | 0.34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 |
| ＴＢＫ | 31,800円 | -4.4% | +223.6% | 2.52% | 15.11倍 | 0.32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 |
| 安 永 | 71,300円 | +0.7% | -25.5% | 1.40% | 24.48倍 | 0.65倍 |
|
自動車エンジン部品が柱。工作機械、各種検査装置も製造。海外は東南ア、メキシコに生産拠点 |
| 日プラスト | 41,800円 | -6.3% | -20.2% | 4.78% | 6.09倍 | 0.23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 |
| レシップＨＤ | 45,400円 | -7.5% | -68.4% | 2.97% | 8.73倍 | 0.69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
