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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 1,336 | 1,352 | 1,292 | 1,352 | +16 | +1.2% | 400 |
| 2025/04/02 | 1,332 | 1,366 | 1,272 | 1,336 | -26 | -1.9% | 3,200 |
| 2025/04/01 | 1,363 | 1,363 | 1,362 | 1,362 | -48 | -3.4% | 200 |
| 2025/03/31 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 800 |
| 2025/03/28 | 1,384 | 1,410 | 1,384 | 1,410 | +11 | +0.8% | 500 |
| 2025/03/27 | 1,362 | 1,399 | 1,362 | 1,399 | -11 | -0.8% | 600 |
| 2025/03/26 | 1,400 | 1,412 | 1,396 | 1,410 | +14 | +1% | 3,800 |
| 2025/03/25 | 1,396 | 1,396 | 1,396 | 1,396 | -3 | -0.2% | 300 |
| 2025/03/24 | 1,361 | 1,399 | 1,361 | 1,399 | +64 | +4.8% | 1,300 |
| 2025/03/21 | 1,400 | 1,400 | 1,330 | 1,335 | -65 | -4.6% | 3,300 |
| 2025/03/19 | 1,400 | 1,400 | 1,390 | 1,400 | +1 | +0.1% | 39,000 |
| 2025/03/18 | 1,382 | 1,399 | 1,382 | 1,399 | +7 | +0.5% | 400 |
| 2025/03/17 | 1,357 | 1,401 | 1,357 | 1,392 | +27 | +2% | 1,700 |
| 2025/03/14 | 1,365 | 1,365 | 1,365 | 1,365 | ±0 | ±0% | 200 |
| 2025/03/13 | 1,361 | 1,365 | 1,361 | 1,365 | +3 | +0.2% | 1,500 |
| 2025/03/12 | 1,365 | 1,365 | 1,355 | 1,362 | - | - | 1,400 |
| 2025/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/10 | 1,365 | 1,365 | 1,365 | 1,365 | ±0 | ±0% | 1,000 |
| 2025/03/07 | 1,365 | 1,365 | 1,336 | 1,365 | - | - | 1,000 |
| 2025/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/05 | 1,308 | 1,336 | 1,308 | 1,336 | -2 | -0.1% | 200 |
| 2025/03/04 | 1,338 | 1,338 | 1,338 | 1,338 | ±0 | ±0% | 200 |
| 2025/03/03 | 1,426 | 1,426 | 1,338 | 1,338 | +2 | +0.1% | 2,100 |
| 2025/02/28 | 1,336 | 1,336 | 1,336 | 1,336 | ±0 | ±0% | 400 |
| 2025/02/27 | 1,358 | 1,358 | 1,306 | 1,336 | -22 | -1.6% | 1,100 |
| 2025/02/26 | 1,398 | 1,411 | 1,345 | 1,358 | -40 | -2.9% | 2,300 |
| 2025/02/25 | 1,442 | 1,608 | 1,372 | 1,398 | -2 | -0.1% | 24,600 |
| 2025/02/21 | 1,400 | 1,400 | 1,370 | 1,400 | +19 | +1.4% | 300 |
| 2025/02/20 | 1,400 | 1,400 | 1,381 | 1,381 | -18 | -1.3% | 3,100 |
| 2025/02/19 | 1,399 | 1,399 | 1,393 | 1,399 | ±0 | ±0% | 300 |
| 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 |
51～
100
件表示中 / 3722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 | 134,800円 | +2.0% | -33.3% | 2.23% | 38.27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 |
| テクノアルファ | 89,500円 | +5.8% | -5.1% | 3.91% | 7.90倍 | 0.81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 | - | +3.1% | -25.2% | - | - | - |
|
- |
| フローバル | - | - | - | - | - | - |
|
- |
| 創健社 | 273,900円 | +3.4% | -53.5% | - | - | - |
|
健康自然食品の卸売り大手。国産の原料使用食品や有機食品を専門店、地方問屋、生協等へ販売 |
市場注目の銘柄
チャート関連のコラム
