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 |
|---|---|---|---|---|---|---|---|
| 2017/07/21 | 127 | 127 | 123 | 124 | -5 | -3.9% | 195,000 |
| 2017/07/20 | 130 | 133 | 126 | 129 | ±0 | ±0% | 411,000 |
| 2017/07/19 | 140 | 146 | 128 | 129 | -3 | -2.3% | 1,730,000 |
| 2017/07/18 | 129 | 134 | 121 | 132 | -2 | -1.5% | 1,525,000 |
| 2017/07/14 | 157 | 157 | 132 | 134 | -30 | -18.3% | 3,589,000 |
| 2017/07/13 | 139 | 173 | 135 | 164 | +40 | +32.3% | 15,800,000 |
| 2017/07/12 | 102 | 132 | 101 | 124 | +22 | +21.6% | 2,568,000 |
| 2017/07/11 | 101 | 102 | 101 | 102 | +2 | +2% | 31,000 |
| 2017/07/10 | 101 | 101 | 100 | 100 | -1 | -1% | 50,000 |
| 2017/07/07 | 99 | 102 | 99 | 101 | +2 | +2% | 48,000 |
| 2017/07/06 | 100 | 101 | 99 | 99 | ±0 | ±0% | 85,000 |
| 2017/07/05 | 99 | 101 | 99 | 99 | ±0 | ±0% | 73,000 |
| 2017/07/04 | 102 | 102 | 99 | 99 | -2 | -2% | 73,000 |
| 2017/07/03 | 101 | 102 | 99 | 101 | +1 | +1% | 46,000 |
| 2017/06/30 | 100 | 101 | 99 | 100 | -1 | -1% | 49,000 |
| 2017/06/29 | 101 | 102 | 100 | 101 | ±0 | ±0% | 49,000 |
| 2017/06/28 | 100 | 101 | 100 | 101 | ±0 | ±0% | 12,000 |
| 2017/06/27 | 102 | 102 | 100 | 101 | ±0 | ±0% | 44,000 |
| 2017/06/26 | 100 | 102 | 100 | 101 | +2 | +2% | 35,000 |
| 2017/06/23 | 100 | 102 | 99 | 99 | -1 | -1% | 51,000 |
| 2017/06/22 | 101 | 102 | 100 | 100 | -1 | -1% | 66,000 |
| 2017/06/21 | 103 | 103 | 101 | 101 | ±0 | ±0% | 95,000 |
| 2017/06/20 | 99 | 107 | 99 | 101 | +3 | +3.1% | 631,000 |
| 2017/06/19 | 97 | 98 | 97 | 98 | +1 | +1% | 23,000 |
| 2017/06/16 | 97 | 97 | 97 | 97 | ±0 | ±0% | 38,000 |
| 2017/06/15 | 100 | 101 | 97 | 97 | -4 | -4% | 136,000 |
| 2017/06/14 | 101 | 101 | 99 | 101 | ±0 | ±0% | 57,000 |
| 2017/06/13 | 101 | 101 | 99 | 101 | +1 | +1% | 55,000 |
| 2017/06/12 | 98 | 100 | 97 | 100 | +1 | +1% | 81,000 |
| 2017/06/09 | 98 | 99 | 97 | 99 | ±0 | ±0% | 27,000 |
| 2017/06/08 | 99 | 99 | 97 | 99 | ±0 | ±0% | 78,000 |
| 2017/06/07 | 97 | 99 | 96 | 99 | +2 | +2.1% | 61,000 |
| 2017/06/06 | 98 | 98 | 96 | 97 | -2 | -2% | 147,000 |
| 2017/06/05 | 101 | 102 | 97 | 99 | -3 | -2.9% | 250,000 |
| 2017/06/02 | 109 | 109 | 101 | 102 | -7 | -6.4% | 582,000 |
| 2017/06/01 | 100 | 116 | 100 | 109 | +13 | +13.5% | 4,311,000 |
| 2017/05/31 | 95 | 96 | 95 | 96 | +1 | +1.1% | 28,000 |
| 2017/05/30 | 95 | 95 | 94 | 95 | +1 | +1.1% | 6,000 |
| 2017/05/29 | 94 | 95 | 94 | 94 | -1 | -1.1% | 13,000 |
| 2017/05/26 | 95 | 95 | 95 | 95 | ±0 | ±0% | 15,000 |
| 2017/05/25 | 94 | 95 | 94 | 95 | ±0 | ±0% | 11,000 |
| 2017/05/24 | 93 | 95 | 93 | 95 | +1 | +1.1% | 37,000 |
| 2017/05/23 | 93 | 94 | 93 | 94 | ±0 | ±0% | 10,000 |
| 2017/05/22 | 93 | 94 | 93 | 94 | +2 | +2.2% | 16,000 |
| 2017/05/19 | 92 | 92 | 90 | 92 | ±0 | ±0% | 20,000 |
| 2017/05/18 | 92 | 92 | 90 | 92 | -2 | -2.1% | 29,000 |
| 2017/05/17 | 93 | 94 | 93 | 94 | +1 | +1.1% | 6,000 |
| 2017/05/16 | 93 | 94 | 93 | 93 | ±0 | ±0% | 10,000 |
| 2017/05/15 | 95 | 95 | 93 | 93 | -2 | -2.1% | 25,000 |
| 2017/05/12 | 96 | 96 | 95 | 95 | -2 | -2.1% | 38,000 |
1901～
1950
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 | 93,800円 | +21.8% | +25.7% | 0.00% | 9.02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 | 235,700円 | +3.3% | +25.9% | 0.42% | 91.64倍 | 1.50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
チャート関連のコラム
