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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/18 | 1,359 | 1,405 | 1,359 | 1,405 | -14 | -1% | 1,100 |
| 2022/11/17 | 1,300 | 1,477 | 1,300 | 1,419 | +119 | +9.2% | 4,100 |
| 2022/11/16 | 1,335 | 1,335 | 1,295 | 1,300 | -22 | -1.7% | 1,700 |
| 2022/11/15 | 1,333 | 1,333 | 1,320 | 1,322 | -18 | -1.3% | 500 |
| 2022/11/14 | 1,337 | 1,340 | 1,337 | 1,340 | +27 | +2.1% | 200 |
| 2022/11/11 | 1,322 | 1,322 | 1,308 | 1,313 | - | - | 600 |
| 2022/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/09 | 1,291 | 1,335 | 1,291 | 1,335 | +24 | +1.8% | 700 |
| 2022/11/08 | 1,337 | 1,337 | 1,298 | 1,311 | -10 | -0.8% | 1,300 |
| 2022/11/07 | 1,331 | 1,333 | 1,316 | 1,321 | -15 | -1.1% | 500 |
| 2022/11/04 | 1,322 | 1,336 | 1,305 | 1,336 | -25 | -1.8% | 1,600 |
| 2022/11/02 | 1,409 | 1,409 | 1,340 | 1,361 | -78 | -5.4% | 2,600 |
| 2022/11/01 | 1,439 | 1,439 | 1,439 | 1,439 | +38 | +2.7% | 500 |
| 2022/10/31 | 1,450 | 1,455 | 1,401 | 1,401 | -49 | -3.4% | 2,300 |
| 2022/10/28 | 1,530 | 1,531 | 1,417 | 1,450 | -80 | -5.2% | 5,400 |
| 2022/10/27 | 1,442 | 1,543 | 1,442 | 1,530 | -19 | -1.2% | 5,500 |
| 2022/10/26 | 1,555 | 1,555 | 1,431 | 1,549 | +1 | +0.1% | 18,200 |
| 2022/10/25 | 1,371 | 1,600 | 1,371 | 1,548 | +237 | +18.1% | 145,800 |
| 2022/10/24 | 1,328 | 1,328 | 1,283 | 1,311 | +10 | +0.8% | 1,500 |
| 2022/10/21 | 1,335 | 1,340 | 1,299 | 1,301 | -22 | -1.7% | 700 |
| 2022/10/20 | 1,335 | 1,335 | 1,323 | 1,323 | +11 | +0.8% | 1,500 |
| 2022/10/19 | 1,280 | 1,312 | 1,280 | 1,312 | +11 | +0.8% | 600 |
| 2022/10/18 | 1,308 | 1,323 | 1,293 | 1,301 | +23 | +1.8% | 500 |
| 2022/10/17 | 1,350 | 1,350 | 1,265 | 1,278 | -73 | -5.4% | 2,200 |
| 2022/10/14 | 1,392 | 1,396 | 1,344 | 1,351 | -11 | -0.8% | 1,300 |
| 2022/10/13 | 1,342 | 1,362 | 1,315 | 1,362 | +20 | +1.5% | 1,500 |
651～
700
件表示中 / 3766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 | 132,600円 | +2.0% | -33.3% | 2.26% | 37.65倍 | 0.70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 | 93,500円 | -4.3% | -5.1% | 3.74% | 7.86倍 | 0.84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 | - | - | - | - | - | - |
|
- |
| 太洋物 | 100,500円 | +21.8% | +25.7% | 0.00% | 9.67倍 | 2.18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 |
| フローバル | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
