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 |
|---|---|---|---|---|---|---|---|
| 2016/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/07 | 92 | 93 | 92 | 93 | +2 | +2.2% | 11,000 |
| 2016/06/06 | 92 | 92 | 91 | 91 | -2 | -2.2% | 15,000 |
| 2016/06/03 | 92 | 93 | 92 | 93 | +1 | +1.1% | 11,000 |
| 2016/06/02 | 93 | 93 | 92 | 92 | -1 | -1.1% | 20,000 |
| 2016/06/01 | 93 | 93 | 93 | 93 | ±0 | ±0% | 4,000 |
| 2016/05/31 | 93 | 93 | 93 | 93 | ±0 | ±0% | 20,000 |
| 2016/05/30 | 93 | 93 | 92 | 93 | +1 | +1.1% | 14,000 |
| 2016/05/27 | 91 | 92 | 91 | 92 | -1 | -1.1% | 7,000 |
| 2016/05/26 | 93 | 93 | 93 | 93 | +1 | +1.1% | 3,000 |
| 2016/05/25 | 92 | 93 | 92 | 92 | ±0 | ±0% | 28,000 |
| 2016/05/24 | 92 | 92 | 92 | 92 | -1 | -1.1% | 15,000 |
| 2016/05/23 | 94 | 94 | 92 | 93 | -1 | -1.1% | 16,000 |
| 2016/05/20 | 95 | 95 | 93 | 94 | ±0 | ±0% | 33,000 |
| 2016/05/19 | 94 | 94 | 93 | 94 | +1 | +1.1% | 25,000 |
| 2016/05/18 | 93 | 94 | 92 | 93 | ±0 | ±0% | 33,000 |
| 2016/05/17 | 93 | 94 | 93 | 93 | ±0 | ±0% | 10,000 |
| 2016/05/16 | 95 | 95 | 93 | 93 | -1 | -1.1% | 28,000 |
| 2016/05/13 | 95 | 95 | 93 | 94 | -6 | -6% | 152,000 |
| 2016/05/12 | 97 | 100 | 97 | 100 | +4 | +4.2% | 103,000 |
| 2016/05/11 | 97 | 97 | 96 | 96 | ±0 | ±0% | 16,000 |
| 2016/05/10 | 97 | 97 | 96 | 96 | -1 | -1% | 7,000 |
| 2016/05/09 | 95 | 97 | 95 | 97 | +1 | +1% | 18,000 |
| 2016/05/06 | 95 | 97 | 95 | 96 | ±0 | ±0% | 6,000 |
| 2016/05/02 | 94 | 96 | 94 | 96 | +1 | +1.1% | 5,000 |
| 2016/04/28 | 98 | 98 | 95 | 95 | -2 | -2.1% | 36,000 |
| 2016/04/27 | 98 | 98 | 97 | 97 | ±0 | ±0% | 24,000 |
| 2016/04/26 | 99 | 105 | 97 | 97 | -2 | -2% | 322,000 |
| 2016/04/25 | 98 | 99 | 98 | 99 | +1 | +1% | 31,000 |
| 2016/04/22 | 98 | 99 | 98 | 98 | -1 | -1% | 13,000 |
| 2016/04/21 | 98 | 99 | 98 | 99 | +1 | +1% | 32,000 |
| 2016/04/20 | 99 | 99 | 98 | 98 | ±0 | ±0% | 72,000 |
| 2016/04/19 | 97 | 98 | 96 | 98 | +2 | +2.1% | 9,000 |
| 2016/04/18 | 97 | 97 | 96 | 96 | -2 | -2% | 11,000 |
| 2016/04/15 | 98 | 99 | 97 | 98 | -1 | -1% | 55,000 |
| 2016/04/14 | 98 | 100 | 98 | 99 | +2 | +2.1% | 61,000 |
| 2016/04/13 | 96 | 97 | 96 | 97 | +1 | +1% | 22,000 |
| 2016/04/12 | 94 | 96 | 94 | 96 | +2 | +2.1% | 4,000 |
| 2016/04/11 | 94 | 96 | 92 | 94 | -1 | -1.1% | 36,000 |
| 2016/04/08 | 91 | 95 | 91 | 95 | +3 | +3.3% | 32,000 |
| 2016/04/07 | 92 | 95 | 92 | 92 | ±0 | ±0% | 19,000 |
| 2016/04/06 | 93 | 93 | 92 | 92 | -1 | -1.1% | 9,000 |
| 2016/04/05 | 96 | 96 | 93 | 93 | -5 | -5.1% | 27,000 |
| 2016/04/04 | 98 | 99 | 97 | 98 | -1 | -1% | 6,000 |
| 2016/04/01 | 104 | 104 | 99 | 99 | -5 | -4.8% | 45,000 |
| 2016/03/31 | 104 | 104 | 103 | 104 | +1 | +1% | 5,000 |
| 2016/03/30 | 104 | 105 | 103 | 103 | -1 | -1% | 18,000 |
| 2016/03/29 | 104 | 104 | 102 | 104 | -1 | -1% | 27,000 |
| 2016/03/28 | 106 | 106 | 104 | 105 | -1 | -0.9% | 55,000 |
| 2016/03/25 | 106 | 106 | 105 | 106 | ±0 | ±0% | 75,000 |
2251～
2300
件表示中 / 3767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% | 2.25% | 37.85倍 | 0.70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 | 96,700円 | -4.3% | -5.1% | 3.62% | 8.13倍 | 0.87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 | - | - | - | - | - | - |
|
- |
| フローバル | - | - | - | - | - | - |
|
- |
| 太洋物 | 99,800円 | +21.8% | +25.7% | 0.00% | 9.60倍 | 2.16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
