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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,347 | 1,347 | 1,347 | 1,347 | +12 | +0.9% | 100 |
| 2025/08/18 | 1,354 | 1,354 | 1,324 | 1,335 | -19 | -1.4% | 1,300 |
| 2025/08/15 | 1,359 | 1,359 | 1,354 | 1,354 | -4 | -0.3% | 800 |
| 2025/08/14 | 1,349 | 1,358 | 1,349 | 1,358 | +9 | +0.7% | 1,400 |
| 2025/08/13 | 1,331 | 1,349 | 1,329 | 1,349 | +25 | +1.9% | 1,400 |
| 2025/08/12 | 1,319 | 1,324 | 1,319 | 1,324 | +10 | +0.8% | 1,300 |
| 2025/08/08 | 1,315 | 1,315 | 1,314 | 1,314 | +16 | +1.2% | 700 |
| 2025/08/07 | 1,303 | 1,313 | 1,298 | 1,298 | +12 | +0.9% | 2,000 |
| 2025/08/06 | 1,294 | 1,304 | 1,286 | 1,286 | -1 | -0.1% | 1,300 |
| 2025/08/05 | 1,285 | 1,297 | 1,285 | 1,287 | -10 | -0.8% | 1,700 |
| 2025/08/04 | 1,280 | 1,297 | 1,279 | 1,297 | -8 | -0.6% | 2,800 |
| 2025/08/01 | 1,315 | 1,315 | 1,299 | 1,305 | -10 | -0.8% | 4,400 |
| 2025/07/31 | 1,301 | 1,315 | 1,301 | 1,315 | +20 | +1.5% | 500 |
| 2025/07/30 | 1,289 | 1,298 | 1,289 | 1,295 | +7 | +0.5% | 1,300 |
| 2025/07/29 | 1,289 | 1,302 | 1,270 | 1,288 | -13 | -1% | 6,200 |
| 2025/07/28 | 1,327 | 1,335 | 1,260 | 1,301 | -24 | -1.8% | 9,500 |
| 2025/07/25 | 1,352 | 1,352 | 1,323 | 1,325 | -11 | -0.8% | 3,500 |
| 2025/07/24 | 1,333 | 1,358 | 1,333 | 1,336 | +2 | +0.1% | 1,600 |
| 2025/07/23 | 1,340 | 1,399 | 1,306 | 1,334 | ±0 | ±0% | 38,200 |
| 2025/07/22 | 1,369 | 1,375 | 1,332 | 1,334 | -20 | -1.5% | 3,400 |
| 2025/07/18 | 1,366 | 1,420 | 1,325 | 1,354 | -10 | -0.7% | 9,700 |
| 2025/07/17 | 1,295 | 1,364 | 1,295 | 1,364 | +65 | +5% | 25,300 |
| 2025/07/16 | 1,286 | 1,300 | 1,276 | 1,299 | +15 | +1.2% | 2,400 |
| 2025/07/15 | 1,284 | 1,284 | 1,284 | 1,284 | - | - | 100 |
| 2025/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/11 | 1,289 | 1,320 | 1,289 | 1,314 | +25 | +1.9% | 1,700 |
| 2025/07/10 | 1,273 | 1,290 | 1,273 | 1,289 | +14 | +1.1% | 1,700 |
| 2025/07/09 | 1,266 | 1,295 | 1,266 | 1,275 | +15 | +1.2% | 1,900 |
| 2025/07/08 | 1,300 | 1,350 | 1,246 | 1,260 | -15 | -1.2% | 23,400 |
| 2025/07/07 | 1,276 | 1,304 | 1,275 | 1,275 | -25 | -1.9% | 700 |
| 2025/07/04 | 1,262 | 1,317 | 1,259 | 1,300 | +36 | +2.8% | 2,600 |
| 2025/07/03 | 1,297 | 1,297 | 1,262 | 1,264 | -33 | -2.5% | 2,500 |
| 2025/07/02 | 1,329 | 1,530 | 1,296 | 1,297 | -36 | -2.7% | 262,000 |
| 2025/07/01 | 1,292 | 1,338 | 1,292 | 1,333 | +41 | +3.2% | 600 |
| 2025/06/30 | 1,292 | 1,292 | 1,292 | 1,292 | ±0 | ±0% | 100 |
| 2025/06/27 | 1,292 | 1,292 | 1,292 | 1,292 | ±0 | ±0% | 500 |
| 2025/06/26 | 1,292 | 1,292 | 1,292 | 1,292 | ±0 | ±0% | 300 |
| 2025/06/25 | 1,316 | 1,316 | 1,292 | 1,292 | -24 | -1.8% | 200 |
| 2025/06/24 | 1,291 | 1,320 | 1,291 | 1,316 | +31 | +2.4% | 1,500 |
| 2025/06/23 | 1,312 | 1,312 | 1,285 | 1,285 | -32 | -2.4% | 2,500 |
| 2025/06/20 | 1,350 | 1,350 | 1,270 | 1,317 | -43 | -3.2% | 3,400 |
| 2025/06/19 | 1,378 | 1,410 | 1,360 | 1,360 | +12 | +0.9% | 4,300 |
| 2025/06/18 | 1,347 | 1,348 | 1,347 | 1,348 | ±0 | ±0% | 400 |
| 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 |
1～
50
件表示中 / 3765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 | 134,600円 | +2.0% | -33.3% | 2.23% | 38.22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 |
| ＪＨＤ | 22,000円 | +208.4% | - | 0.00% | - | 31.83倍 |
|
フットサル施設を運営。太陽光発電施設の仲介や産業廃棄物処理も。再生医療関連事業に参入 |
| 東京高圧 | - | - | - | - | - | - |
|
- |
| フローバル | - | - | - | - | - | - |
|
- |
| 太洋物 | 100,800円 | +21.8% | +25.7% | 0.00% | 9.70倍 | 2.19倍 |
|
輸入畜産物から中国向け輸出事業強化に軸足の商社。農産品や国産鶏肉の販路拡大にも注力中 |
市場注目の銘柄
チャート関連のコラム
