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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 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 |
| 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 |
101～
150
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
