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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,382 | 1,384 | 1,355 | 1,384 | -2 | -0.1% | 1,400 |
| 2023/02/01 | 1,407 | 1,409 | 1,386 | 1,386 | -46 | -3.2% | 3,000 |
| 2023/01/31 | 1,528 | 1,528 | 1,420 | 1,432 | -96 | -6.3% | 5,400 |
| 2023/01/30 | 1,512 | 1,651 | 1,470 | 1,528 | +146 | +10.6% | 30,800 |
| 2023/01/27 | 1,428 | 1,428 | 1,382 | 1,382 | -76 | -5.2% | 1,700 |
| 2023/01/26 | 1,426 | 1,458 | 1,419 | 1,458 | +32 | +2.2% | 2,600 |
| 2023/01/25 | 1,430 | 1,430 | 1,426 | 1,426 | - | - | 400 |
| 2023/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/20 | 1,454 | 1,476 | 1,401 | 1,426 | +32 | +2.3% | 4,800 |
| 2023/01/19 | 1,370 | 1,394 | 1,370 | 1,394 | +24 | +1.8% | 800 |
| 2023/01/18 | 1,399 | 1,399 | 1,370 | 1,370 | - | - | 200 |
| 2023/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/16 | 1,351 | 1,351 | 1,351 | 1,351 | -28 | -2% | 100 |
| 2023/01/13 | 1,350 | 1,379 | 1,350 | 1,379 | +32 | +2.4% | 900 |
| 2023/01/12 | 1,350 | 1,350 | 1,347 | 1,347 | -30 | -2.2% | 300 |
| 2023/01/11 | 1,305 | 1,377 | 1,305 | 1,377 | +43 | +3.2% | 1,100 |
| 2023/01/10 | 1,380 | 1,380 | 1,334 | 1,334 | +3 | +0.2% | 1,200 |
| 2023/01/06 | 1,311 | 1,331 | 1,311 | 1,331 | +23 | +1.8% | 400 |
| 2023/01/05 | 1,314 | 1,330 | 1,303 | 1,308 | -36 | -2.7% | 1,600 |
| 2023/01/04 | 1,344 | 1,344 | 1,344 | 1,344 | -2 | -0.1% | 400 |
| 2022/12/30 | 1,349 | 1,349 | 1,346 | 1,346 | - | - | 2,600 |
| 2022/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/28 | 1,302 | 1,349 | 1,302 | 1,349 | -10 | -0.7% | 1,200 |
| 2022/12/27 | 1,359 | 1,359 | 1,359 | 1,359 | ±0 | ±0% | 200 |
| 2022/12/26 | 1,379 | 1,379 | 1,359 | 1,359 | -24 | -1.7% | 500 |
| 2022/12/23 | 1,383 | 1,383 | 1,383 | 1,383 | - | - | 200 |
| 2022/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/20 | 1,392 | 1,392 | 1,392 | 1,392 | -2 | -0.1% | 600 |
| 2022/12/19 | 1,365 | 1,394 | 1,365 | 1,394 | +26 | +1.9% | 600 |
| 2022/12/16 | 1,368 | 1,368 | 1,367 | 1,368 | ±0 | ±0% | 500 |
| 2022/12/15 | 1,368 | 1,368 | 1,368 | 1,368 | ±0 | ±0% | 100 |
| 2022/12/14 | 1,369 | 1,369 | 1,368 | 1,368 | +7 | +0.5% | 200 |
| 2022/12/13 | 1,390 | 1,390 | 1,346 | 1,361 | +28 | +2.1% | 900 |
| 2022/12/12 | 1,356 | 1,356 | 1,333 | 1,333 | -23 | -1.7% | 200 |
| 2022/12/09 | 1,385 | 1,385 | 1,355 | 1,356 | -29 | -2.1% | 700 |
| 2022/12/08 | 1,311 | 1,385 | 1,311 | 1,385 | +68 | +5.2% | 800 |
| 2022/12/07 | 1,301 | 1,317 | 1,301 | 1,317 | -14 | -1.1% | 400 |
| 2022/12/06 | 1,342 | 1,342 | 1,331 | 1,331 | - | - | 400 |
| 2022/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/02 | 1,372 | 1,372 | 1,372 | 1,372 | - | - | 100 |
| 2022/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/30 | 1,370 | 1,393 | 1,370 | 1,372 | +5 | +0.4% | 400 |
| 2022/11/29 | 1,381 | 1,381 | 1,367 | 1,367 | +16 | +1.2% | 400 |
| 2022/11/28 | 1,350 | 1,460 | 1,350 | 1,351 | +1 | +0.1% | 2,200 |
| 2022/11/25 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 100 |
| 2022/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/22 | 1,350 | 1,350 | 1,350 | 1,350 | -8 | -0.6% | 100 |
| 2022/11/21 | 1,419 | 1,419 | 1,358 | 1,358 | -47 | -3.3% | 700 |
551～
600
件表示中 / 3692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 | 123,300円 | +1.2% | -43.3% | 2.43% | 29.18倍 | 0.65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 | 87,600円 | +5.8% | -5.1% | 4.00% | 7.73倍 | 0.79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 |
| フローバル | - | +5.5% | -19.9% | - | - | - |
|
- |
| 太洋物 | 93,500円 | +21.8% | +25.7% | 0.00% | 8.99倍 | 2.31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 |
| ゼロジャパ | - | -3.3% | -24.2% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
