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 |
|---|---|---|---|---|---|---|---|
| 2017/12/15 | 942 | 967 | 942 | 956 | +14 | +1.5% | 3,200 |
| 2017/12/14 | 947 | 947 | 940 | 942 | -5 | -0.5% | 5,300 |
| 2017/12/13 | 957 | 957 | 947 | 947 | -9 | -0.9% | 1,400 |
| 2017/12/12 | 958 | 958 | 948 | 956 | -2 | -0.2% | 1,700 |
| 2017/12/11 | 977 | 977 | 956 | 958 | -4 | -0.4% | 3,900 |
| 2017/12/08 | 963 | 964 | 962 | 962 | -6 | -0.6% | 800 |
| 2017/12/07 | 956 | 974 | 956 | 968 | +12 | +1.3% | 1,600 |
| 2017/12/06 | 976 | 976 | 953 | 956 | -18 | -1.8% | 5,700 |
| 2017/12/05 | 975 | 975 | 974 | 974 | -2 | -0.2% | 1,700 |
| 2017/12/04 | 988 | 988 | 976 | 976 | -12 | -1.2% | 2,900 |
| 2017/12/01 | 980 | 988 | 980 | 988 | +8 | +0.8% | 4,300 |
| 2017/11/30 | 986 | 989 | 975 | 980 | -1 | -0.1% | 3,300 |
| 2017/11/29 | 977 | 997 | 977 | 981 | +6 | +0.6% | 2,800 |
| 2017/11/28 | 980 | 980 | 975 | 975 | -5 | -0.5% | 500 |
| 2017/11/27 | 980 | 980 | 979 | 980 | +1 | +0.1% | 1,900 |
| 2017/11/24 | 970 | 979 | 970 | 979 | -1 | -0.1% | 3,800 |
| 2017/11/22 | 986 | 990 | 980 | 980 | -1 | -0.1% | 3,500 |
| 2017/11/21 | 990 | 999 | 981 | 981 | -4 | -0.4% | 4,000 |
| 2017/11/20 | 1,009 | 1,009 | 966 | 985 | -14 | -1.4% | 1,600 |
| 2017/11/17 | 1,011 | 1,011 | 999 | 999 | +1 | +0.1% | 1,700 |
| 2017/11/16 | 1,000 | 1,021 | 992 | 998 | -12 | -1.2% | 6,000 |
| 2017/11/15 | 1,055 | 1,055 | 1,010 | 1,010 | -65 | -6% | 3,000 |
| 2017/11/14 | 1,062 | 1,080 | 1,032 | 1,075 | +7 | +0.7% | 2,400 |
| 2017/11/13 | 1,062 | 1,071 | 1,060 | 1,068 | -17 | -1.6% | 2,400 |
| 2017/11/10 | 1,095 | 1,095 | 1,080 | 1,085 | -15 | -1.4% | 4,700 |
| 2017/11/09 | 1,111 | 1,111 | 1,100 | 1,100 | -16 | -1.4% | 1,300 |
| 2017/11/08 | 1,121 | 1,121 | 1,103 | 1,116 | +14 | +1.3% | 1,400 |
| 2017/11/07 | 1,117 | 1,129 | 1,102 | 1,102 | -16 | -1.4% | 5,900 |
| 2017/11/06 | 1,132 | 1,132 | 1,118 | 1,118 | -2 | -0.2% | 800 |
| 2017/11/02 | 1,127 | 1,132 | 1,120 | 1,120 | -10 | -0.9% | 3,400 |
| 2017/11/01 | 1,133 | 1,133 | 1,130 | 1,130 | -3 | -0.3% | 300 |
| 2017/10/31 | 1,126 | 1,133 | 1,126 | 1,133 | +7 | +0.6% | 1,800 |
| 2017/10/30 | 1,125 | 1,132 | 1,125 | 1,126 | +3 | +0.3% | 2,200 |
| 2017/10/27 | 1,122 | 1,138 | 1,122 | 1,123 | +1 | +0.1% | 1,100 |
| 2017/10/26 | 1,134 | 1,141 | 1,108 | 1,122 | -42 | -3.6% | 10,500 |
| 2017/10/25 | 1,155 | 1,178 | 1,150 | 1,164 | +2 | +0.2% | 7,200 |
| 2017/10/24 | 1,140 | 1,162 | 1,140 | 1,162 | +22 | +1.9% | 1,700 |
| 2017/10/23 | 1,142 | 1,146 | 1,134 | 1,140 | -22 | -1.9% | 5,400 |
| 2017/10/20 | 1,166 | 1,166 | 1,142 | 1,162 | +17 | +1.5% | 4,900 |
| 2017/10/19 | 1,154 | 1,154 | 1,145 | 1,145 | +15 | +1.3% | 500 |
| 2017/10/18 | 1,127 | 1,156 | 1,127 | 1,130 | +3 | +0.3% | 2,000 |
| 2017/10/17 | 1,130 | 1,130 | 1,127 | 1,127 | -21 | -1.8% | 1,100 |
| 2017/10/16 | 1,148 | 1,148 | 1,148 | 1,148 | +11 | +1% | 200 |
| 2017/10/13 | 1,148 | 1,148 | 1,133 | 1,137 | -10 | -0.9% | 3,000 |
| 2017/10/12 | 1,136 | 1,154 | 1,134 | 1,147 | +5 | +0.4% | 1,000 |
| 2017/10/11 | 1,142 | 1,150 | 1,140 | 1,142 | -8 | -0.7% | 1,600 |
| 2017/10/10 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 500 |
| 2017/10/06 | 1,160 | 1,160 | 1,150 | 1,150 | -6 | -0.5% | 1,000 |
| 2017/10/05 | 1,156 | 1,156 | 1,156 | 1,156 | -3 | -0.3% | 300 |
| 2017/10/04 | 1,169 | 1,170 | 1,159 | 1,159 | -11 | -0.9% | 1,200 |
1801～
1850
件表示中 / 3693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 | 123,200円 | +1.2% | -43.3% | 2.44% | 29.15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 |
| フローバル | - | +5.5% | -19.9% | - | - | - |
|
- |
| 太洋物 | 94,000円 | +21.8% | +25.7% | 0.00% | 9.04倍 | 2.32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% | - | - | - |
|
- |
| 創健社 | 240,000円 | +3.3% | +25.9% | 0.42% | 93.31倍 | 1.53倍 |
|
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
該当銘柄がありません
チャート関連のコラム
