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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 1,323 | 1,348 | 1,323 | 1,348 | +16 | +1.2% | 1,300 |
| 2025/06/16 | 1,310 | 1,361 | 1,310 | 1,332 | ±0 | ±0% | 1,900 |
| 2025/06/13 | 1,341 | 1,358 | 1,332 | 1,332 | -21 | -1.6% | 1,500 |
| 2025/06/12 | 1,357 | 1,400 | 1,326 | 1,353 | -34 | -2.5% | 15,000 |
| 2025/06/11 | 1,357 | 1,387 | 1,357 | 1,387 | +32 | +2.4% | 200 |
| 2025/06/10 | 1,337 | 1,359 | 1,337 | 1,355 | -12 | -0.9% | 1,300 |
| 2025/06/09 | 1,308 | 1,367 | 1,308 | 1,367 | +29 | +2.2% | 800 |
| 2025/06/06 | 1,299 | 1,398 | 1,299 | 1,338 | +9 | +0.7% | 2,600 |
| 2025/06/05 | 1,285 | 1,352 | 1,285 | 1,329 | +14 | +1.1% | 2,700 |
| 2025/06/04 | 1,318 | 1,320 | 1,301 | 1,315 | -44 | -3.2% | 3,600 |
| 2025/06/03 | 1,356 | 1,359 | 1,339 | 1,359 | -1 | -0.1% | 1,800 |
| 2025/06/02 | 1,398 | 1,398 | 1,311 | 1,360 | -38 | -2.7% | 1,800 |
| 2025/05/30 | 1,396 | 1,399 | 1,380 | 1,398 | +43 | +3.2% | 5,800 |
| 2025/05/29 | 1,367 | 1,385 | 1,355 | 1,355 | +7 | +0.5% | 2,400 |
| 2025/05/28 | 1,342 | 1,353 | 1,342 | 1,348 | +6 | +0.4% | 1,200 |
| 2025/05/27 | 1,362 | 1,362 | 1,342 | 1,342 | +10 | +0.8% | 1,600 |
| 2025/05/26 | 1,341 | 1,341 | 1,302 | 1,332 | -9 | -0.7% | 1,800 |
| 2025/05/23 | 1,353 | 1,353 | 1,341 | 1,341 | -12 | -0.9% | 200 |
| 2025/05/22 | 1,291 | 1,353 | 1,281 | 1,353 | +44 | +3.4% | 2,400 |
| 2025/05/21 | 1,330 | 1,349 | 1,301 | 1,309 | +11 | +0.8% | 2,200 |
| 2025/05/20 | 1,290 | 1,324 | 1,290 | 1,298 | -17 | -1.3% | 3,000 |
| 2025/05/19 | 1,300 | 1,390 | 1,291 | 1,315 | +15 | +1.2% | 21,400 |
| 2025/05/16 | 1,278 | 1,329 | 1,278 | 1,300 | -38 | -2.8% | 3,400 |
| 2025/05/15 | 1,319 | 1,408 | 1,290 | 1,338 | -11 | -0.8% | 49,700 |
| 2025/05/14 | 1,294 | 1,398 | 1,279 | 1,349 | +59 | +4.6% | 4,900 |
| 2025/05/13 | 1,262 | 1,290 | 1,262 | 1,290 | +26 | +2.1% | 3,500 |
| 2025/05/12 | 1,222 | 1,264 | 1,221 | 1,264 | +44 | +3.6% | 4,300 |
| 2025/05/09 | 1,232 | 1,232 | 1,220 | 1,220 | - | - | 1,100 |
| 2025/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/07 | 1,232 | 1,232 | 1,232 | 1,232 | -1 | -0.1% | 200 |
| 2025/05/02 | 1,195 | 1,233 | 1,195 | 1,233 | +37 | +3.1% | 900 |
| 2025/05/01 | 1,219 | 1,299 | 1,183 | 1,196 | -25 | -2% | 37,900 |
| 2025/04/30 | 1,221 | 1,250 | 1,220 | 1,221 | +1 | +0.1% | 3,400 |
| 2025/04/28 | 1,260 | 1,260 | 1,213 | 1,220 | -23 | -1.9% | 3,400 |
| 2025/04/25 | 1,282 | 1,282 | 1,243 | 1,243 | -9 | -0.7% | 1,800 |
| 2025/04/24 | 1,277 | 1,277 | 1,244 | 1,252 | -31 | -2.4% | 1,400 |
| 2025/04/23 | 1,255 | 1,348 | 1,245 | 1,283 | +35 | +2.8% | 21,000 |
| 2025/04/22 | 1,340 | 1,340 | 1,248 | 1,248 | -122 | -8.9% | 4,900 |
| 2025/04/21 | 1,398 | 1,410 | 1,345 | 1,370 | -28 | -2% | 10,600 |
| 2025/04/18 | 1,240 | 1,399 | 1,240 | 1,398 | +158 | +12.7% | 76,500 |
| 2025/04/17 | 1,240 | 1,240 | 1,240 | 1,240 | - | - | 100 |
| 2025/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/14 | 1,200 | 1,256 | 1,200 | 1,256 | +30 | +2.4% | 500 |
| 2025/04/11 | 1,226 | 1,226 | 1,226 | 1,226 | -30 | -2.4% | 100 |
| 2025/04/10 | 1,299 | 1,300 | 1,252 | 1,256 | -46 | -3.5% | 3,000 |
| 2025/04/09 | 1,302 | 1,302 | 1,302 | 1,302 | -3 | -0.2% | 100 |
| 2025/04/08 | 1,305 | 1,305 | 1,305 | 1,305 | +60 | +4.8% | 100 |
| 2025/04/07 | 1,185 | 1,300 | 1,169 | 1,245 | -60 | -4.6% | 1,300 |
| 2025/04/04 | 1,292 | 1,305 | 1,174 | 1,305 | -47 | -3.5% | 2,200 |
1～
50
件表示中 / 3722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 | 134,800円 | +2.0% | -33.3% | 2.23% | 38.27倍 | 0.71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 |
| テクノアルファ | 89,500円 | +5.8% | -5.1% | 3.91% | 7.90倍 | 0.81倍 |
|
パワー半導体接合など後工程装置軸の輸入商社、自社製品拡充。ＳＩ、理化学や特殊甲板機器も |
| 東京高圧 | - | +3.1% | -25.2% | - | - | - |
|
- |
| フローバル | - | - | - | - | - | - |
|
- |
| 創健社 | 273,900円 | +3.4% | -53.5% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム
