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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 2017/02/24 | 101 | 101 | 101 | 101 | +1 | +1% | 4,000 |
| 2017/02/23 | 102 | 102 | 100 | 100 | -1 | -1% | 72,000 |
| 2017/02/22 | 102 | 103 | 100 | 101 | +1 | +1% | 106,000 |
| 2017/02/21 | 99 | 101 | 99 | 100 | +1 | +1% | 58,000 |
| 2017/02/20 | 100 | 100 | 98 | 99 | ±0 | ±0% | 42,000 |
| 2017/02/17 | 98 | 99 | 97 | 99 | ±0 | ±0% | 32,000 |
| 2017/02/16 | 99 | 99 | 98 | 99 | ±0 | ±0% | 7,000 |
| 2017/02/15 | 100 | 100 | 98 | 99 | ±0 | ±0% | 22,000 |
| 2017/02/14 | 99 | 100 | 99 | 99 | ±0 | ±0% | 31,000 |
| 2017/02/13 | 99 | 99 | 98 | 99 | ±0 | ±0% | 39,000 |
| 2017/02/10 | 98 | 99 | 97 | 99 | +1 | +1% | 31,000 |
| 2017/02/09 | 99 | 99 | 97 | 98 | ±0 | ±0% | 22,000 |
| 2017/02/08 | 99 | 99 | 97 | 98 | ±0 | ±0% | 39,000 |
| 2017/02/07 | 97 | 98 | 97 | 98 | ±0 | ±0% | 59,000 |
| 2017/02/06 | 96 | 98 | 96 | 98 | +2 | +2.1% | 99,000 |
| 2017/02/03 | 98 | 98 | 96 | 96 | -2 | -2% | 46,000 |
| 2017/02/02 | 100 | 100 | 98 | 98 | -1 | -1% | 78,000 |
| 2017/02/01 | 98 | 101 | 98 | 99 | -2 | -2% | 155,000 |
| 2017/01/31 | 95 | 107 | 95 | 101 | +6 | +6.3% | 1,441,000 |
| 2017/01/30 | 95 | 95 | 94 | 95 | +1 | +1.1% | 22,000 |
| 2017/01/27 | 94 | 94 | 93 | 94 | +1 | +1.1% | 26,000 |
| 2017/01/26 | 93 | 94 | 93 | 93 | ±0 | ±0% | 55,000 |
| 2017/01/25 | 93 | 94 | 92 | 93 | ±0 | ±0% | 41,000 |
| 2017/01/24 | 92 | 93 | 91 | 93 | ±0 | ±0% | 22,000 |
| 2017/01/23 | 92 | 93 | 92 | 93 | ±0 | ±0% | 25,000 |
2051～
2100
件表示中 / 3768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 | 133,300円 | +2.0% | -33.3% | - | - | - |
|
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 |
| 植松商 | 96,800円 | +7.8% | +6.4% | 3.36% | 21.07倍 | 0.70倍 |
|
東北地盤の機械工具卸。地場密着・直販、ライン設計・施工に特徴。営業外に仕入れ割引収入 |
| 東京高圧 | - | - | - | - | - | - |
|
- |
| フローバル | - | - | - | - | - | - |
|
- |
| 太洋物 | 99,900円 | +21.8% | +25.7% | 0.00% | 9.61倍 | 2.17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 |
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
