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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 122 | 124 | 122 | 123 | +1 | +0.8% | 57,000 |
| 2015/12/01 | 120 | 123 | 120 | 122 | +3 | +2.5% | 63,000 |
| 2015/11/30 | 122 | 122 | 119 | 119 | -3 | -2.5% | 63,000 |
| 2015/11/27 | 121 | 122 | 120 | 122 | +1 | +0.8% | 99,000 |
| 2015/11/26 | 123 | 123 | 121 | 121 | -2 | -1.6% | 168,000 |
| 2015/11/25 | 122 | 123 | 122 | 123 | +1 | +0.8% | 48,000 |
| 2015/11/24 | 123 | 123 | 121 | 122 | ±0 | ±0% | 28,000 |
| 2015/11/20 | 123 | 123 | 121 | 122 | ±0 | ±0% | 27,000 |
| 2015/11/19 | 121 | 124 | 121 | 122 | +1 | +0.8% | 35,000 |
| 2015/11/18 | 123 | 124 | 120 | 121 | -1 | -0.8% | 72,000 |
| 2015/11/17 | 124 | 124 | 121 | 122 | +1 | +0.8% | 24,000 |
| 2015/11/16 | 122 | 123 | 121 | 121 | -2 | -1.6% | 34,000 |
| 2015/11/13 | 125 | 125 | 123 | 123 | -3 | -2.4% | 22,000 |
| 2015/11/12 | 126 | 126 | 124 | 126 | ±0 | ±0% | 26,000 |
| 2015/11/11 | 125 | 128 | 124 | 126 | +1 | +0.8% | 45,000 |
| 2015/11/10 | 121 | 134 | 120 | 125 | +5 | +4.2% | 413,000 |
| 2015/11/09 | 120 | 121 | 118 | 120 | +1 | +0.8% | 86,000 |
| 2015/11/06 | 118 | 119 | 118 | 119 | ±0 | ±0% | 25,000 |
| 2015/11/05 | 120 | 121 | 119 | 119 | -2 | -1.7% | 57,000 |
| 2015/11/04 | 124 | 125 | 121 | 121 | -2 | -1.6% | 29,000 |
| 2015/11/02 | 126 | 126 | 123 | 123 | -4 | -3.1% | 77,000 |
| 2015/10/30 | 131 | 132 | 125 | 127 | -4 | -3.1% | 157,000 |
| 2015/10/29 | 131 | 134 | 130 | 131 | -1 | -0.8% | 117,000 |
| 2015/10/28 | 128 | 133 | 125 | 132 | +2 | +1.5% | 309,000 |
| 2015/10/27 | 124 | 142 | 124 | 130 | +4 | +3.2% | 1,410,000 |
| 2015/10/26 | 121 | 138 | 120 | 126 | +7 | +5.9% | 994,000 |
| 2015/10/23 | 117 | 120 | 115 | 119 | -1 | -0.8% | 75,000 |
| 2015/10/22 | 120 | 120 | 119 | 120 | ±0 | ±0% | 46,000 |
| 2015/10/21 | 119 | 120 | 118 | 120 | ±0 | ±0% | 74,000 |
| 2015/10/20 | 121 | 121 | 119 | 120 | ±0 | ±0% | 59,000 |
| 2015/10/19 | 120 | 120 | 117 | 120 | -1 | -0.8% | 111,000 |
| 2015/10/16 | 121 | 123 | 120 | 121 | ±0 | ±0% | 107,000 |
| 2015/10/15 | 118 | 123 | 118 | 121 | +3 | +2.5% | 161,000 |
| 2015/10/14 | 120 | 120 | 118 | 118 | -1 | -0.8% | 55,000 |
| 2015/10/13 | 118 | 119 | 117 | 119 | +1 | +0.8% | 38,000 |
| 2015/10/09 | 117 | 119 | 117 | 118 | +2 | +1.7% | 55,000 |
| 2015/10/08 | 117 | 118 | 116 | 116 | ±0 | ±0% | 17,000 |
| 2015/10/07 | 116 | 116 | 115 | 116 | ±0 | ±0% | 28,000 |
| 2015/10/06 | 117 | 117 | 115 | 116 | ±0 | ±0% | 64,000 |
| 2015/10/05 | 114 | 116 | 114 | 116 | +3 | +2.7% | 41,000 |
| 2015/10/02 | 112 | 114 | 112 | 113 | -1 | -0.9% | 67,000 |
| 2015/10/01 | 112 | 114 | 112 | 114 | +2 | +1.8% | 82,000 |
| 2015/09/30 | 112 | 113 | 111 | 112 | +2 | +1.8% | 32,000 |
| 2015/09/29 | 114 | 114 | 110 | 110 | -4 | -3.5% | 32,000 |
| 2015/09/28 | 115 | 115 | 113 | 114 | -1 | -0.9% | 20,000 |
| 2015/09/25 | 116 | 117 | 114 | 115 | +2 | +1.8% | 17,000 |
| 2015/09/24 | 115 | 115 | 113 | 113 | -2 | -1.7% | 24,000 |
| 2015/09/18 | 116 | 116 | 115 | 115 | -2 | -1.7% | 53,000 |
| 2015/09/17 | 118 | 118 | 115 | 117 | +2 | +1.7% | 51,000 |
| 2015/09/16 | 118 | 121 | 115 | 115 | -3 | -2.5% | 150,000 |
2301～
2350
件表示中 / 3692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 | 123,300円 | +1.2% | -43.3% | 2.43% | 29.18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 |
| テクノアルファ | 87,600円 | +5.8% | -5.1% | 4.00% | 7.73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 | - | +5.5% | -19.9% | - | - | - |
|
- |
| 太洋物 | 93,500円 | +21.8% | +25.7% | 0.00% | 8.99倍 | 2.31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% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
