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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 1,001 | 1,007 | 989 | 989 | -10 | -1% | 1,400 |
| 2022/05/16 | 969 | 999 | 969 | 999 | ±0 | ±0% | 1,100 |
| 2022/05/13 | 965 | 999 | 964 | 999 | +19 | +1.9% | 1,900 |
| 2022/05/12 | 989 | 989 | 980 | 980 | -20 | -2% | 400 |
| 2022/05/11 | 1,000 | 1,000 | 1,000 | 1,000 | -9 | -0.9% | 200 |
| 2022/05/10 | 1,009 | 1,039 | 1,009 | 1,009 | -89 | -8.1% | 300 |
| 2022/05/09 | 1,059 | 1,098 | 1,059 | 1,098 | +39 | +3.7% | 1,300 |
| 2022/05/06 | 1,059 | 1,059 | 1,059 | 1,059 | +1 | +0.1% | 100 |
| 2022/05/02 | 1,058 | 1,058 | 1,058 | 1,058 | +1 | +0.1% | 400 |
| 2022/04/28 | 1,143 | 1,143 | 1,057 | 1,057 | - | - | 1,500 |
| 2022/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/26 | 1,023 | 1,023 | 1,023 | 1,023 | ±0 | ±0% | 100 |
| 2022/04/25 | 1,023 | 1,023 | 1,023 | 1,023 | ±0 | ±0% | 200 |
| 2022/04/22 | 995 | 1,023 | 995 | 1,023 | -2 | -0.2% | 400 |
| 2022/04/21 | 1,025 | 1,025 | 1,025 | 1,025 | -4 | -0.4% | 100 |
| 2022/04/20 | 1,062 | 1,062 | 1,029 | 1,029 | -16 | -1.5% | 1,000 |
| 2022/04/19 | 1,045 | 1,045 | 1,045 | 1,045 | ±0 | ±0% | 200 |
| 2022/04/18 | 1,016 | 1,045 | 1,016 | 1,045 | +44 | +4.4% | 300 |
| 2022/04/15 | 1,001 | 1,001 | 1,001 | 1,001 | +10 | +1% | 100 |
| 2022/04/14 | 991 | 991 | 991 | 991 | -9 | -0.9% | 400 |
| 2022/04/13 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 100 |
| 2022/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/11 | 1,037 | 1,037 | 976 | 1,010 | -50 | -4.7% | 1,400 |
| 2022/04/08 | 1,060 | 1,060 | 1,060 | 1,060 | -25 | -2.3% | 100 |
| 2022/04/07 | 1,055 | 1,085 | 1,055 | 1,085 | ±0 | ±0% | 5,800 |
| 2022/04/06 | 1,065 | 1,092 | 1,065 | 1,085 | -10 | -0.9% | 600 |
| 2022/04/05 | 1,095 | 1,095 | 1,095 | 1,095 | +30 | +2.8% | 100 |
| 2022/04/04 | 1,049 | 1,065 | 1,048 | 1,065 | - | - | 2,600 |
| 2022/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/31 | 1,048 | 1,048 | 1,048 | 1,048 | ±0 | ±0% | 300 |
| 2022/03/30 | 1,048 | 1,048 | 1,048 | 1,048 | -5 | -0.5% | 1,400 |
| 2022/03/29 | 1,053 | 1,053 | 1,053 | 1,053 | ±0 | ±0% | 200 |
| 2022/03/28 | 1,037 | 1,053 | 1,037 | 1,053 | +16 | +1.5% | 300 |
| 2022/03/25 | 1,036 | 1,037 | 1,036 | 1,037 | - | - | 300 |
| 2022/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/23 | 1,036 | 1,036 | 1,036 | 1,036 | -30 | -2.8% | 100 |
| 2022/03/22 | 1,058 | 1,066 | 1,058 | 1,066 | +26 | +2.5% | 1,100 |
| 2022/03/18 | 1,092 | 1,092 | 1,020 | 1,040 | - | - | 2,100 |
| 2022/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/15 | 1,030 | 1,032 | 1,030 | 1,032 | -10 | -1% | 400 |
| 2022/03/14 | 1,042 | 1,042 | 1,042 | 1,042 | - | - | 100 |
| 2022/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/09 | 1,072 | 1,072 | 1,072 | 1,072 | -1 | -0.1% | 100 |
| 2022/03/08 | 1,073 | 1,073 | 1,073 | 1,073 | - | - | 100 |
| 2022/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
751～
800
件表示中 / 3715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 | 133,800円 | +2.0% | -33.3% | 2.24% | 37.99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 |
| 東京高圧 | - | +3.1% | -25.2% | - | - | - |
|
- |
| テクノアルファ | 87,500円 | +5.8% | -5.1% | 4.00% | 7.72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 | - | - | - | - | - | - |
|
- |
| 太洋物 | 98,000円 | +21.8% | +25.7% | 0.00% | 9.43倍 | 2.13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
