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 |
|---|---|---|---|---|---|---|---|
| 2024/11/01 | 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 |
| 2024/09/18 | 1,337 | 1,340 | 1,307 | 1,340 | +3 | +0.2% | 500 |
| 2024/09/17 | 1,321 | 1,371 | 1,319 | 1,337 | +16 | +1.2% | 2,500 |
| 2024/09/13 | 1,282 | 1,447 | 1,282 | 1,321 | +39 | +3% | 29,700 |
| 2024/09/12 | 1,304 | 1,324 | 1,252 | 1,282 | -18 | -1.4% | 3,100 |
| 2024/09/11 | 1,270 | 1,500 | 1,252 | 1,300 | +31 | +2.4% | 27,900 |
| 2024/09/10 | 1,209 | 1,362 | 1,209 | 1,269 | +65 | +5.4% | 5,400 |
| 2024/09/09 | 1,159 | 1,204 | 1,125 | 1,204 | -15 | -1.2% | 3,400 |
| 2024/09/06 | 1,222 | 1,222 | 1,219 | 1,219 | -4 | -0.3% | 400 |
| 2024/09/05 | 1,260 | 1,286 | 1,221 | 1,223 | -67 | -5.2% | 1,000 |
| 2024/09/04 | 1,260 | 1,297 | 1,237 | 1,290 | +60 | +4.9% | 1,900 |
| 2024/09/03 | 1,233 | 1,250 | 1,218 | 1,230 | +10 | +0.8% | 1,700 |
| 2024/09/02 | 1,206 | 1,233 | 1,190 | 1,220 | +14 | +1.2% | 1,900 |
| 2024/08/30 | 1,200 | 1,206 | 1,200 | 1,206 | +6 | +0.5% | 800 |
| 2024/08/29 | 1,176 | 1,205 | 1,171 | 1,200 | +24 | +2% | 3,000 |
| 2024/08/28 | 1,179 | 1,179 | 1,173 | 1,176 | -7 | -0.6% | 1,100 |
| 2024/08/27 | 1,178 | 1,205 | 1,178 | 1,183 | -21 | -1.7% | 1,600 |
| 2024/08/26 | 1,203 | 1,220 | 1,203 | 1,204 | -29 | -2.4% | 2,600 |
| 2024/08/23 | 1,288 | 1,288 | 1,193 | 1,233 | -56 | -4.3% | 2,000 |
| 2024/08/22 | 1,289 | 1,289 | 1,289 | 1,289 | +9 | +0.7% | 200 |
| 2024/08/21 | 1,244 | 1,293 | 1,244 | 1,280 | +36 | +2.9% | 800 |
151～
200
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
