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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/01 | 1,101 | 1,101 | 1,101 | 1,101 | +1 | +0.1% | 100 |
| 2022/02/28 | 1,100 | 1,100 | 1,100 | 1,100 | +25 | +2.3% | 100 |
| 2022/02/25 | 1,075 | 1,075 | 1,072 | 1,075 | +2 | +0.2% | 1,400 |
| 2022/02/24 | 1,073 | 1,073 | 1,073 | 1,073 | -29 | -2.6% | 100 |
| 2022/02/22 | 1,113 | 1,113 | 1,102 | 1,102 | -71 | -6.1% | 300 |
| 2022/02/21 | 1,175 | 1,175 | 1,173 | 1,173 | +28 | +2.4% | 800 |
| 2022/02/18 | 1,145 | 1,145 | 1,145 | 1,145 | +4 | +0.4% | 100 |
| 2022/02/17 | 1,132 | 1,141 | 1,132 | 1,141 | +42 | +3.8% | 200 |
| 2022/02/16 | 1,084 | 1,099 | 1,080 | 1,099 | -3 | -0.3% | 700 |
| 2022/02/15 | 1,102 | 1,102 | 1,102 | 1,102 | +19 | +1.8% | 100 |
| 2022/02/14 | 1,113 | 1,113 | 1,083 | 1,083 | -58 | -5.1% | 200 |
| 2022/02/10 | 1,141 | 1,141 | 1,141 | 1,141 | -29 | -2.5% | 100 |
| 2022/02/09 | 1,207 | 1,207 | 1,170 | 1,170 | +23 | +2% | 400 |
| 2022/02/08 | 1,147 | 1,147 | 1,147 | 1,147 | -63 | -5.2% | 100 |
| 2022/02/07 | 1,206 | 1,210 | 1,206 | 1,210 | +34 | +2.9% | 400 |
| 2022/02/04 | 1,177 | 1,177 | 1,176 | 1,176 | - | - | 200 |
| 2022/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/02 | 1,110 | 1,170 | 1,110 | 1,170 | +62 | +5.6% | 200 |
| 2022/02/01 | 1,168 | 1,168 | 1,108 | 1,108 | -30 | -2.6% | 200 |
| 2022/01/31 | 1,120 | 1,138 | 1,107 | 1,138 | +18 | +1.6% | 1,100 |
| 2022/01/28 | 1,155 | 1,155 | 1,075 | 1,120 | -34 | -2.9% | 1,900 |
| 2022/01/27 | 1,170 | 1,170 | 1,154 | 1,154 | +2 | +0.2% | 500 |
| 2022/01/26 | 1,228 | 1,228 | 1,152 | 1,152 | -78 | -6.3% | 1,300 |
| 2022/01/25 | 1,200 | 1,253 | 1,200 | 1,230 | +32 | +2.7% | 2,500 |
| 2022/01/24 | 1,238 | 1,238 | 1,198 | 1,198 | - | - | 400 |
| 2022/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/20 | 1,235 | 1,235 | 1,195 | 1,209 | +34 | +2.9% | 2,000 |
| 2022/01/19 | 1,195 | 1,195 | 1,160 | 1,175 | -68 | -5.5% | 2,600 |
| 2022/01/18 | 1,251 | 1,251 | 1,243 | 1,243 | -8 | -0.6% | 600 |
| 2022/01/17 | 1,274 | 1,274 | 1,241 | 1,251 | -31 | -2.4% | 1,600 |
| 2022/01/14 | 1,298 | 1,333 | 1,282 | 1,282 | +53 | +4.3% | 2,600 |
| 2022/01/13 | 1,260 | 1,260 | 1,229 | 1,229 | +29 | +2.4% | 600 |
| 2022/01/12 | 1,260 | 1,260 | 1,200 | 1,200 | +10 | +0.8% | 1,400 |
| 2022/01/11 | 1,210 | 1,270 | 1,180 | 1,190 | -16 | -1.3% | 1,600 |
| 2022/01/07 | 1,199 | 1,206 | 1,169 | 1,206 | +31 | +2.6% | 1,100 |
| 2022/01/06 | 1,145 | 1,201 | 1,145 | 1,175 | +25 | +2.2% | 2,800 |
| 2022/01/05 | 1,172 | 1,194 | 1,150 | 1,150 | -22 | -1.9% | 1,900 |
| 2022/01/04 | 1,199 | 1,199 | 1,170 | 1,172 | +3 | +0.3% | 1,100 |
| 2021/12/30 | 1,169 | 1,169 | 1,169 | 1,169 | +1 | +0.1% | 300 |
| 2021/12/29 | 1,198 | 1,200 | 1,168 | 1,168 | -30 | -2.5% | 1,900 |
| 2021/12/28 | 1,188 | 1,198 | 1,140 | 1,198 | +25 | +2.1% | 1,100 |
| 2021/12/27 | 1,198 | 1,198 | 1,172 | 1,173 | -3 | -0.3% | 1,200 |
| 2021/12/24 | 1,162 | 1,185 | 1,132 | 1,176 | +14 | +1.2% | 1,100 |
| 2021/12/23 | 1,142 | 1,187 | 1,131 | 1,162 | +20 | +1.8% | 600 |
| 2021/12/22 | 1,162 | 1,162 | 1,132 | 1,142 | -31 | -2.6% | 700 |
| 2021/12/21 | 1,170 | 1,177 | 1,140 | 1,173 | -25 | -2.1% | 1,600 |
| 2021/12/20 | 1,188 | 1,232 | 1,142 | 1,198 | +10 | +0.8% | 3,200 |
| 2021/12/17 | 1,200 | 1,210 | 1,165 | 1,188 | -29 | -2.4% | 1,900 |
851～
900
件表示中 / 3767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 | 133,300円 | +2.0% | -33.3% | 2.25% | 37.85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 | 96,600円 | -4.3% | -5.1% | 3.62% | 8.12倍 | 0.87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 | - | - | - | - | - | - |
|
- |
| フローバル | - | - | - | - | - | - |
|
- |
| 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 |
市場注目の銘柄
チャート関連のコラム
