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 |
|---|---|---|---|---|---|---|---|
| 2017/05/11 | 97 | 97 | 96 | 97 | ±0 | ±0% | 31,000 |
| 2017/05/10 | 95 | 97 | 95 | 97 | +1 | +1% | 36,000 |
| 2017/05/09 | 95 | 96 | 94 | 96 | +1 | +1.1% | 36,000 |
| 2017/05/08 | 94 | 95 | 94 | 95 | +1 | +1.1% | 15,000 |
| 2017/05/02 | 94 | 94 | 93 | 94 | ±0 | ±0% | 7,000 |
| 2017/05/01 | 93 | 94 | 93 | 94 | ±0 | ±0% | 10,000 |
| 2017/04/28 | 94 | 94 | 94 | 94 | ±0 | ±0% | 3,000 |
| 2017/04/27 | 93 | 94 | 93 | 94 | +1 | +1.1% | 7,000 |
| 2017/04/26 | 93 | 93 | 92 | 93 | +1 | +1.1% | 16,000 |
| 2017/04/25 | 92 | 92 | 91 | 92 | ±0 | ±0% | 13,000 |
| 2017/04/24 | 94 | 94 | 92 | 92 | -2 | -2.1% | 24,000 |
| 2017/04/21 | 93 | 94 | 93 | 94 | +2 | +2.2% | 14,000 |
| 2017/04/20 | 92 | 92 | 91 | 92 | ±0 | ±0% | 19,000 |
| 2017/04/19 | 90 | 92 | 90 | 92 | +2 | +2.2% | 14,000 |
| 2017/04/18 | 89 | 90 | 89 | 90 | +2 | +2.3% | 36,000 |
| 2017/04/17 | 87 | 88 | 87 | 88 | ±0 | ±0% | 6,000 |
| 2017/04/14 | 89 | 89 | 88 | 88 | ±0 | ±0% | 6,000 |
| 2017/04/13 | 88 | 88 | 87 | 88 | -1 | -1.1% | 20,000 |
| 2017/04/12 | 91 | 91 | 87 | 89 | -2 | -2.2% | 65,000 |
| 2017/04/11 | 91 | 91 | 91 | 91 | -1 | -1.1% | 2,000 |
| 2017/04/10 | 91 | 92 | 91 | 92 | ±0 | ±0% | 12,000 |
| 2017/04/07 | 91 | 92 | 91 | 92 | ±0 | ±0% | 14,000 |
| 2017/04/06 | 93 | 93 | 89 | 92 | -2 | -2.1% | 101,000 |
| 2017/04/05 | 93 | 94 | 93 | 94 | +1 | +1.1% | 11,000 |
| 2017/04/04 | 95 | 95 | 92 | 93 | -3 | -3.1% | 49,000 |
| 2017/04/03 | 97 | 97 | 95 | 96 | -1 | -1% | 21,000 |
| 2017/03/31 | 97 | 97 | 97 | 97 | +1 | +1% | 11,000 |
| 2017/03/30 | 96 | 96 | 96 | 96 | ±0 | ±0% | 29,000 |
| 2017/03/29 | 95 | 96 | 94 | 96 | +1 | +1.1% | 21,000 |
| 2017/03/28 | 96 | 96 | 95 | 95 | -1 | -1% | 27,000 |
| 2017/03/27 | 97 | 97 | 95 | 96 | -1 | -1% | 27,000 |
| 2017/03/24 | 97 | 97 | 97 | 97 | +1 | +1% | 3,000 |
| 2017/03/23 | 97 | 97 | 96 | 96 | ±0 | ±0% | 10,000 |
| 2017/03/22 | 95 | 97 | 95 | 96 | -3 | -3% | 52,000 |
| 2017/03/21 | 100 | 100 | 97 | 99 | ±0 | ±0% | 126,000 |
| 2017/03/17 | 100 | 100 | 97 | 99 | -2 | -2% | 126,000 |
| 2017/03/16 | 102 | 103 | 101 | 101 | -2 | -1.9% | 106,000 |
| 2017/03/15 | 103 | 103 | 103 | 103 | ±0 | ±0% | 11,000 |
| 2017/03/14 | 103 | 104 | 103 | 103 | -1 | -1% | 37,000 |
| 2017/03/13 | 105 | 105 | 104 | 104 | -1 | -1% | 39,000 |
| 2017/03/10 | 105 | 105 | 104 | 105 | ±0 | ±0% | 15,000 |
| 2017/03/09 | 104 | 105 | 103 | 105 | +1 | +1% | 179,000 |
| 2017/03/08 | 104 | 105 | 104 | 104 | -1 | -1% | 24,000 |
| 2017/03/07 | 104 | 105 | 103 | 105 | ±0 | ±0% | 46,000 |
| 2017/03/06 | 103 | 105 | 102 | 105 | +2 | +1.9% | 142,000 |
| 2017/03/03 | 103 | 103 | 102 | 103 | -1 | -1% | 57,000 |
| 2017/03/02 | 104 | 105 | 103 | 104 | ±0 | ±0% | 161,000 |
| 2017/03/01 | 105 | 106 | 103 | 104 | ±0 | ±0% | 212,000 |
| 2017/02/28 | 105 | 105 | 102 | 104 | -1 | -1% | 513,000 |
| 2017/02/27 | 101 | 125 | 101 | 105 | +4 | +4% | 6,368,000 |
1951～
2000
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
