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 |
|---|---|---|---|---|---|---|---|
| 2016/10/31 | 85 | 85 | 85 | 85 | ±0 | ±0% | 13,000 |
| 2016/10/28 | 85 | 85 | 85 | 85 | - | - | 4,000 |
| 2016/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/26 | 84 | 85 | 84 | 85 | ±0 | ±0% | 54,000 |
| 2016/10/25 | 85 | 86 | 85 | 85 | ±0 | ±0% | 12,000 |
| 2016/10/24 | 84 | 85 | 84 | 85 | +1 | +1.2% | 19,000 |
| 2016/10/21 | 85 | 85 | 84 | 84 | ±0 | ±0% | 9,000 |
| 2016/10/20 | 85 | 85 | 84 | 84 | -1 | -1.2% | 31,000 |
| 2016/10/19 | 84 | 85 | 84 | 85 | +2 | +2.4% | 16,000 |
| 2016/10/18 | 84 | 84 | 83 | 83 | -1 | -1.2% | 12,000 |
| 2016/10/17 | 83 | 84 | 83 | 84 | - | - | 30,000 |
| 2016/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/13 | 85 | 85 | 84 | 85 | ±0 | ±0% | 11,000 |
| 2016/10/12 | 84 | 85 | 84 | 85 | ±0 | ±0% | 8,000 |
| 2016/10/11 | 85 | 85 | 85 | 85 | +1 | +1.2% | 3,000 |
| 2016/10/07 | 84 | 84 | 84 | 84 | ±0 | ±0% | 2,000 |
| 2016/10/06 | 85 | 85 | 84 | 84 | -1 | -1.2% | 24,000 |
| 2016/10/05 | 83 | 85 | 83 | 85 | +1 | +1.2% | 21,000 |
| 2016/10/04 | 83 | 84 | 83 | 84 | -1 | -1.2% | 35,000 |
| 2016/10/03 | 84 | 85 | 84 | 85 | +2 | +2.4% | 21,000 |
| 2016/09/30 | 83 | 83 | 82 | 83 | -1 | -1.2% | 6,000 |
| 2016/09/29 | 84 | 84 | 84 | 84 | ±0 | ±0% | 15,000 |
| 2016/09/28 | 83 | 84 | 83 | 84 | ±0 | ±0% | 3,000 |
| 2016/09/27 | 83 | 84 | 80 | 84 | +1 | +1.2% | 36,000 |
| 2016/09/26 | 82 | 83 | 82 | 83 | +1 | +1.2% | 4,000 |
| 2016/09/23 | 83 | 83 | 82 | 82 | +1 | +1.2% | 26,000 |
| 2016/09/21 | 82 | 83 | 81 | 81 | -2 | -2.4% | 48,000 |
| 2016/09/20 | 84 | 84 | 83 | 83 | -1 | -1.2% | 12,000 |
| 2016/09/16 | 83 | 84 | 83 | 84 | ±0 | ±0% | 29,000 |
| 2016/09/15 | 84 | 84 | 84 | 84 | ±0 | ±0% | 13,000 |
| 2016/09/14 | 84 | 84 | 83 | 84 | -1 | -1.2% | 3,000 |
| 2016/09/13 | 84 | 85 | 84 | 85 | +1 | +1.2% | 9,000 |
| 2016/09/12 | 84 | 85 | 84 | 84 | -1 | -1.2% | 18,000 |
| 2016/09/09 | 86 | 87 | 85 | 85 | -1 | -1.2% | 35,000 |
| 2016/09/08 | 87 | 87 | 86 | 86 | - | - | 7,000 |
| 2016/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/06 | 86 | 86 | 86 | 86 | ±0 | ±0% | 13,000 |
| 2016/09/05 | 87 | 87 | 86 | 86 | -1 | -1.1% | 10,000 |
| 2016/09/02 | 87 | 87 | 87 | 87 | ±0 | ±0% | 3,000 |
| 2016/09/01 | 86 | 87 | 86 | 87 | ±0 | ±0% | 8,000 |
| 2016/08/31 | 87 | 87 | 85 | 87 | ±0 | ±0% | 26,000 |
| 2016/08/30 | 88 | 88 | 87 | 87 | -1 | -1.1% | 9,000 |
| 2016/08/29 | 87 | 88 | 87 | 88 | ±0 | ±0% | 2,000 |
| 2016/08/26 | 88 | 88 | 88 | 88 | ±0 | ±0% | 4,000 |
| 2016/08/25 | 88 | 88 | 88 | 88 | +1 | +1.1% | 2,000 |
| 2016/08/24 | 86 | 87 | 86 | 87 | -2 | -2.2% | 2,000 |
| 2016/08/23 | 89 | 89 | 89 | 89 | +1 | +1.1% | 1,000 |
| 2016/08/22 | 87 | 88 | 85 | 88 | +4 | +4.8% | 36,000 |
| 2016/08/19 | 83 | 84 | 83 | 84 | +2 | +2.4% | 12,000 |
| 2016/08/18 | 84 | 84 | 82 | 82 | -2 | -2.4% | 13,000 |
2101～
2150
件表示中 / 3715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 | 133,800円 | +2.0% | -33.3% | 2.24% | 37.99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 |
| 東京高圧 | - | +3.1% | -25.2% | - | - | - |
|
- |
| テクノアルファ | 87,500円 | +5.8% | -5.1% | 4.00% | 7.72倍 | 0.79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 |
| フローバル | - | - | - | - | - | - |
|
- |
| 太洋物 | 98,000円 | +21.8% | +25.7% | 0.00% | 9.43倍 | 2.13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
チャート関連のコラム
