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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,378 | 1,399 | 1,378 | 1,399 | - | - | 400 |
| 2025/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/14 | 1,396 | 1,400 | 1,383 | 1,397 | - | - | 2,800 |
| 2025/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/12 | 1,336 | 1,336 | 1,336 | 1,336 | -4 | -0.3% | 100 |
| 2025/02/10 | 1,385 | 1,385 | 1,332 | 1,340 | -50 | -3.6% | 1,300 |
| 2025/02/07 | 1,357 | 1,390 | 1,344 | 1,390 | +3 | +0.2% | 1,500 |
| 2025/02/06 | 1,395 | 1,410 | 1,351 | 1,387 | -12 | -0.9% | 1,400 |
| 2025/02/05 | 1,419 | 1,419 | 1,376 | 1,399 | ±0 | ±0% | 800 |
| 2025/02/04 | 1,400 | 1,415 | 1,381 | 1,399 | +1 | +0.1% | 1,000 |
| 2025/02/03 | 1,400 | 1,400 | 1,398 | 1,398 | -2 | -0.1% | 300 |
| 2025/01/31 | 1,390 | 1,400 | 1,390 | 1,400 | +10 | +0.7% | 900 |
| 2025/01/30 | 1,405 | 1,421 | 1,344 | 1,390 | -10 | -0.7% | 2,400 |
| 2025/01/29 | 1,406 | 1,454 | 1,380 | 1,400 | -36 | -2.5% | 4,900 |
| 2025/01/28 | 1,423 | 1,446 | 1,423 | 1,436 | +14 | +1% | 1,000 |
| 2025/01/27 | 1,422 | 1,422 | 1,422 | 1,422 | ±0 | ±0% | 300 |
| 2025/01/24 | 1,430 | 1,440 | 1,422 | 1,422 | -8 | -0.6% | 500 |
| 2025/01/23 | 1,455 | 1,455 | 1,430 | 1,430 | -25 | -1.7% | 300 |
| 2025/01/22 | 1,430 | 1,455 | 1,430 | 1,455 | +6 | +0.4% | 200 |
| 2025/01/21 | 1,425 | 1,449 | 1,425 | 1,449 | +2 | +0.1% | 200 |
| 2025/01/20 | 1,451 | 1,451 | 1,421 | 1,447 | -5 | -0.3% | 1,800 |
| 2025/01/17 | 1,435 | 1,452 | 1,415 | 1,452 | +22 | +1.5% | 2,600 |
| 2025/01/16 | 1,479 | 1,479 | 1,414 | 1,430 | -19 | -1.3% | 1,200 |
| 2025/01/15 | 1,414 | 1,449 | 1,400 | 1,449 | +33 | +2.3% | 2,800 |
| 2025/01/14 | 1,423 | 1,423 | 1,350 | 1,416 | - | - | 2,300 |
| 2025/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/09 | 1,423 | 1,423 | 1,400 | 1,423 | ±0 | ±0% | 700 |
| 2025/01/08 | 1,448 | 1,449 | 1,380 | 1,423 | -22 | -1.5% | 6,400 |
| 2025/01/07 | 1,486 | 1,520 | 1,380 | 1,445 | +109 | +8.2% | 27,000 |
| 2025/01/06 | 1,278 | 1,336 | 1,278 | 1,336 | +58 | +4.5% | 5,200 |
| 2024/12/30 | 1,252 | 1,286 | 1,227 | 1,278 | +56 | +4.6% | 1,900 |
| 2024/12/27 | 1,230 | 1,231 | 1,220 | 1,222 | +2 | +0.2% | 800 |
| 2024/12/26 | 1,249 | 1,249 | 1,220 | 1,220 | -29 | -2.3% | 500 |
| 2024/12/25 | 1,241 | 1,251 | 1,221 | 1,249 | +8 | +0.6% | 1,400 |
| 2024/12/24 | 1,250 | 1,250 | 1,241 | 1,241 | -19 | -1.5% | 300 |
| 2024/12/23 | 1,244 | 1,278 | 1,244 | 1,260 | +10 | +0.8% | 700 |
| 2024/12/20 | 1,265 | 1,280 | 1,220 | 1,250 | -18 | -1.4% | 2,500 |
| 2024/12/19 | 1,230 | 1,268 | 1,170 | 1,268 | +38 | +3.1% | 3,800 |
| 2024/12/18 | 1,218 | 1,230 | 1,211 | 1,230 | ±0 | ±0% | 800 |
| 2024/12/17 | 1,221 | 1,272 | 1,183 | 1,230 | +9 | +0.7% | 3,500 |
| 2024/12/16 | 1,202 | 1,221 | 1,202 | 1,221 | +19 | +1.6% | 1,400 |
| 2024/12/13 | 1,249 | 1,249 | 1,150 | 1,202 | -47 | -3.8% | 10,800 |
| 2024/12/12 | 1,200 | 1,288 | 1,200 | 1,249 | +49 | +4.1% | 9,800 |
| 2024/12/11 | 1,151 | 1,200 | 1,151 | 1,200 | +60 | +5.3% | 4,800 |
| 2024/12/10 | 1,154 | 1,154 | 1,140 | 1,140 | +3 | +0.3% | 400 |
| 2024/12/09 | 1,150 | 1,158 | 1,129 | 1,137 | -40 | -3.4% | 1,100 |
| 2024/12/06 | 1,205 | 1,241 | 1,163 | 1,177 | +23 | +2% | 4,900 |
| 2024/12/05 | 1,148 | 1,174 | 1,120 | 1,154 | +96 | +9.1% | 7,200 |
| 2024/12/04 | 1,020 | 1,058 | 1,007 | 1,058 | +17 | +1.6% | 32,000 |
| 2024/12/03 | 1,049 | 1,055 | 1,041 | 1,041 | -14 | -1.3% | 2,000 |
51～
100
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
