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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,014 | 1,068 | 1,010 | 1,055 | +45 | +4.5% | 3,800 |
| 2024/11/29 | 1,016 | 1,027 | 1,007 | 1,010 | -3 | -0.3% | 5,500 |
| 2024/11/28 | 1,060 | 1,060 | 1,005 | 1,013 | -47 | -4.4% | 7,600 |
| 2024/11/27 | 1,061 | 1,061 | 1,007 | 1,060 | ±0 | ±0% | 1,900 |
| 2024/11/26 | 1,070 | 1,097 | 1,060 | 1,060 | -10 | -0.9% | 1,600 |
| 2024/11/25 | 1,070 | 1,071 | 1,063 | 1,070 | ±0 | ±0% | 3,400 |
| 2024/11/22 | 1,100 | 1,100 | 1,070 | 1,070 | -30 | -2.7% | 2,500 |
| 2024/11/21 | 1,100 | 1,130 | 1,071 | 1,100 | ±0 | ±0% | 2,900 |
| 2024/11/20 | 1,158 | 1,158 | 1,100 | 1,100 | -28 | -2.5% | 3,600 |
| 2024/11/19 | 1,130 | 1,135 | 1,126 | 1,128 | -7 | -0.6% | 600 |
| 2024/11/18 | 1,135 | 1,136 | 1,125 | 1,135 | ±0 | ±0% | 1,600 |
| 2024/11/15 | 1,135 | 1,135 | 1,135 | 1,135 | - | - | 400 |
| 2024/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/13 | 1,150 | 1,150 | 1,150 | 1,150 | +10 | +0.9% | 100 |
| 2024/11/12 | 1,140 | 1,140 | 1,139 | 1,140 | -10 | -0.9% | 1,800 |
| 2024/11/11 | 1,150 | 1,150 | 1,129 | 1,150 | -41 | -3.4% | 3,600 |
| 2024/11/08 | 1,150 | 1,191 | 1,150 | 1,191 | - | - | 200 |
| 2024/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/05 | 1,151 | 1,151 | 1,151 | 1,151 | -24 | -2% | 100 |
| 2024/11/01 | 1,178 | 1,180 | 1,150 | 1,175 | -3 | -0.3% | 1,500 |
| 2024/10/31 | 1,178 | 1,178 | 1,178 | 1,178 | ±0 | ±0% | 100 |
| 2024/10/30 | 1,178 | 1,180 | 1,178 | 1,178 | ±0 | ±0% | 900 |
| 2024/10/29 | 1,176 | 1,178 | 1,150 | 1,178 | -16 | -1.3% | 3,800 |
| 2024/10/28 | 1,182 | 1,237 | 1,163 | 1,194 | +12 | +1% | 4,300 |
| 2024/10/25 | 1,205 | 1,205 | 1,172 | 1,182 | +2 | +0.2% | 2,200 |
| 2024/10/24 | 1,154 | 1,180 | 1,154 | 1,180 | +25 | +2.2% | 2,000 |
| 2024/10/23 | 1,184 | 1,184 | 1,155 | 1,155 | -29 | -2.4% | 200 |
| 2024/10/22 | 1,200 | 1,200 | 1,184 | 1,184 | ±0 | ±0% | 200 |
| 2024/10/21 | 1,185 | 1,185 | 1,156 | 1,184 | -1 | -0.1% | 900 |
| 2024/10/18 | 1,165 | 1,185 | 1,165 | 1,185 | -10 | -0.8% | 1,800 |
| 2024/10/17 | 1,204 | 1,204 | 1,142 | 1,195 | -9 | -0.7% | 1,300 |
| 2024/10/16 | 1,191 | 1,204 | 1,191 | 1,204 | +14 | +1.2% | 900 |
| 2024/10/15 | 1,175 | 1,190 | 1,175 | 1,190 | +15 | +1.3% | 900 |
| 2024/10/11 | 1,204 | 1,204 | 1,175 | 1,175 | -29 | -2.4% | 1,800 |
| 2024/10/10 | 1,203 | 1,204 | 1,203 | 1,204 | ±0 | ±0% | 200 |
| 2024/10/09 | 1,190 | 1,204 | 1,190 | 1,204 | +1 | +0.1% | 700 |
| 2024/10/08 | 1,203 | 1,219 | 1,181 | 1,203 | -16 | -1.3% | 2,300 |
| 2024/10/07 | 1,178 | 1,219 | 1,178 | 1,219 | +29 | +2.4% | 1,700 |
| 2024/10/04 | 1,229 | 1,229 | 1,190 | 1,190 | -22 | -1.8% | 1,200 |
| 2024/10/03 | 1,208 | 1,229 | 1,191 | 1,212 | +32 | +2.7% | 3,600 |
| 2024/10/02 | 1,269 | 1,299 | 1,175 | 1,180 | -149 | -11.2% | 15,200 |
| 2024/10/01 | 1,305 | 1,330 | 1,305 | 1,329 | +33 | +2.5% | 400 |
| 2024/09/30 | 1,329 | 1,329 | 1,296 | 1,296 | -33 | -2.5% | 1,300 |
| 2024/09/27 | 1,300 | 1,329 | 1,300 | 1,329 | +30 | +2.3% | 400 |
| 2024/09/26 | 1,320 | 1,350 | 1,299 | 1,299 | ±0 | ±0% | 1,000 |
| 2024/09/25 | 1,299 | 1,322 | 1,299 | 1,299 | ±0 | ±0% | 500 |
| 2024/09/24 | 1,300 | 1,300 | 1,299 | 1,299 | -1 | -0.1% | 200 |
| 2024/09/20 | 1,340 | 1,358 | 1,296 | 1,300 | -40 | -3% | 1,100 |
| 2024/09/19 | 1,337 | 1,340 | 1,312 | 1,340 | ±0 | ±0% | 1,700 |
101～
150
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
