ムラキの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/10/13 | 1,561 | 1,561 | 1,520 | 1,540 | -37 | -2.3% | 3,300 |
| 2026/10/09 | 1,567 | 1,590 | 1,563 | 1,577 | +10 | +0.6% | 3,900 |
| 2026/10/08 | 1,640 | 1,650 | 1,550 | 1,567 | -33 | -2.1% | 2,900 |
| 2026/10/07 | 1,650 | 1,650 | 1,600 | 1,600 | -40 | -2.4% | 400 |
| 2026/10/06 | 1,580 | 1,644 | 1,580 | 1,640 | +90 | +5.8% | 5,400 |
| 2026/10/05 | 1,590 | 1,590 | 1,546 | 1,550 | -42 | -2.6% | 2,400 |
| 2026/10/02 | 1,592 | 1,592 | 1,592 | 1,592 | -40 | -2.5% | 100 |
| 2026/10/01 | 1,669 | 1,679 | 1,632 | 1,632 | +3 | +0.2% | 700 |
| 2026/09/30 | 1,629 | 1,629 | 1,629 | 1,629 | ±0 | ±0% | 500 |
| 2026/09/29 | 1,709 | 1,709 | 1,629 | 1,629 | -55 | -3.3% | 3,400 |
| 2026/09/28 | 1,535 | 1,800 | 1,535 | 1,684 | +148 | +9.6% | 7,500 |
| 2026/09/25 | 1,586 | 1,606 | 1,506 | 1,536 | -50 | -3.2% | 5,100 |
| 2026/09/24 | 1,586 | 1,586 | 1,546 | 1,586 | ±0 | ±0% | 900 |
| 2026/09/18 | 1,586 | 1,586 | 1,586 | 1,586 | - | - | 100 |
| 2026/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/09/16 | 1,517 | 1,595 | 1,517 | 1,595 | +38 | +2.4% | 2,500 |
| 2026/09/15 | 1,517 | 1,557 | 1,517 | 1,557 | +2 | +0.1% | 500 |
| 2026/09/14 | 1,569 | 1,569 | 1,539 | 1,555 | +23 | +1.5% | 800 |
| 2026/09/11 | 1,499 | 1,569 | 1,490 | 1,532 | -7 | -0.5% | 3,500 |
| 2026/09/10 | 1,577 | 1,577 | 1,539 | 1,539 | - | - | 600 |
| 2026/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/09/03 | 1,617 | 1,617 | 1,617 | 1,617 | - | - | 200 |
| 2026/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/08/31 | 1,600 | 1,601 | 1,576 | 1,577 | -23 | -1.4% | 900 |
| 2026/08/28 | 1,559 | 1,600 | 1,559 | 1,600 | +1 | +0.1% | 1,600 |
| 2026/08/27 | 1,497 | 1,601 | 1,497 | 1,599 | +22 | +1.4% | 1,000 |
| 2026/08/26 | 1,600 | 1,600 | 1,577 | 1,577 | -23 | -1.4% | 300 |
| 2026/08/25 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 300 |
| 2026/08/24 | 1,600 | 1,600 | 1,600 | 1,600 | -30 | -1.8% | 300 |
| 2026/08/21 | 1,520 | 1,640 | 1,520 | 1,630 | +30 | +1.9% | 1,800 |
| 2026/08/20 | 1,500 | 1,600 | 1,500 | 1,600 | +100 | +6.7% | 1,600 |
| 2026/08/19 | 1,500 | 1,500 | 1,500 | 1,500 | - | - | 100 |
| 2026/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/08/17 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 500 |
| 2026/08/14 | 1,470 | 1,504 | 1,470 | 1,500 | +29 | +2% | 1,200 |
| 2026/08/13 | 1,479 | 1,535 | 1,471 | 1,471 | +11 | +0.8% | 2,200 |
| 2026/08/12 | 1,504 | 1,504 | 1,354 | 1,460 | -55 | -3.6% | 15,100 |
| 2026/08/10 | 1,502 | 1,700 | 1,502 | 1,515 | -27 | -1.8% | 8,400 |
| 2026/08/07 | 1,551 | 1,551 | 1,542 | 1,542 | -24 | -1.5% | 600 |
| 2026/08/06 | 1,583 | 1,583 | 1,525 | 1,566 | -57 | -3.5% | 900 |
| 2026/08/05 | 1,534 | 1,625 | 1,480 | 1,623 | +49 | +3.1% | 3,600 |
| 2026/08/04 | 1,546 | 1,577 | 1,546 | 1,574 | -52 | -3.2% | 1,400 |
| 2026/08/03 | 1,586 | 1,626 | 1,586 | 1,626 | +40 | +2.5% | 600 |
| 2026/07/31 | 1,554 | 1,586 | 1,553 | 1,586 | +32 | +2.1% | 1,800 |
| 2026/07/30 | 1,566 | 1,566 | 1,521 | 1,554 | -92 | -5.6% | 5,800 |
| 2026/07/29 | 1,718 | 1,718 | 1,620 | 1,646 | -72 | -4.2% | 2,000 |
1～
50
件表示中 / 4043件
類似銘柄と比較する
現在ご覧いただいている「ムラキ」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 |
|---|---|---|---|---|---|---|---|---|
| ムラキ | 154,000円 | +4.8% | -11.4% | 1.95% | 31.23倍 | 0.79倍 |
|
全国のＳＳにカーケア関連商品や部品、店舗の什器・備品などを販売。石油元売りと代行店契約 |
| コンセック | 125,000円 | +5.2% | +63.0% | 2.16% | 22.08倍 | 0.28倍 |
|
建設向けダイヤモンド工具大手。切削機具・建機と特殊工事が柱。切削機具に経営資源再集中 |
| テクノアルファ | 99,800円 | +8.4% | -28.7% | 3.51% | 4.41倍 | 0.77倍 |
|
半導体後工程装置や理化学機器の輸入商社。自社製品使うＦＡ関連拡充。ＳＩ、特殊甲板機器も |
| 創健社 | 295,100円 | +3.1% | +63.6% | 0.68% | 103.25倍 | 1.74倍 |
|
健康自然食品の卸売り大手。国産の原料使用食品や有機食品を専門店、地方問屋、生協等へ販売 |
| 東京高圧 | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
