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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 1,300 | 1,460 | 1,242 | 1,244 | +4 | +0.3% | 11,400 |
| 2024/08/19 | 1,238 | 1,241 | 1,238 | 1,240 | +2 | +0.2% | 1,700 |
| 2024/08/16 | 1,223 | 1,239 | 1,223 | 1,238 | +15 | +1.2% | 300 |
| 2024/08/15 | 1,237 | 1,242 | 1,214 | 1,223 | +46 | +3.9% | 900 |
| 2024/08/14 | 1,196 | 1,200 | 1,177 | 1,177 | +7 | +0.6% | 500 |
| 2024/08/13 | 1,129 | 1,172 | 1,129 | 1,170 | +48 | +4.3% | 900 |
| 2024/08/09 | 1,100 | 1,122 | 1,100 | 1,122 | +22 | +2% | 1,500 |
| 2024/08/08 | 1,081 | 1,100 | 1,040 | 1,100 | ±0 | ±0% | 900 |
| 2024/08/07 | 1,006 | 1,100 | 996 | 1,100 | +87 | +8.6% | 5,800 |
| 2024/08/06 | 1,120 | 1,120 | 1,003 | 1,013 | -113 | -10% | 13,000 |
| 2024/08/05 | 1,211 | 1,241 | 1,005 | 1,126 | -134 | -10.6% | 12,700 |
| 2024/08/02 | 1,324 | 1,343 | 1,260 | 1,260 | - | - | 2,200 |
| 2024/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/31 | 1,408 | 1,417 | 1,388 | 1,388 | -20 | -1.4% | 1,500 |
| 2024/07/30 | 1,364 | 1,408 | 1,364 | 1,408 | +45 | +3.3% | 1,500 |
| 2024/07/29 | 1,349 | 1,408 | 1,349 | 1,363 | +14 | +1% | 3,500 |
| 2024/07/26 | 1,409 | 1,409 | 1,349 | 1,349 | -60 | -4.3% | 1,500 |
| 2024/07/25 | 1,409 | 1,409 | 1,409 | 1,409 | ±0 | ±0% | 200 |
| 2024/07/24 | 1,409 | 1,428 | 1,409 | 1,409 | - | - | 800 |
| 2024/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/22 | 1,409 | 1,409 | 1,405 | 1,405 | -4 | -0.3% | 1,700 |
| 2024/07/19 | 1,380 | 1,409 | 1,380 | 1,409 | -1 | -0.1% | 1,100 |
| 2024/07/18 | 1,402 | 1,424 | 1,402 | 1,410 | ±0 | ±0% | 600 |
| 2024/07/17 | 1,410 | 1,420 | 1,410 | 1,410 | +10 | +0.7% | 400 |
| 2024/07/16 | 1,400 | 1,409 | 1,400 | 1,400 | +20 | +1.4% | 900 |
| 2024/07/12 | 1,356 | 1,385 | 1,356 | 1,380 | -19 | -1.4% | 600 |
| 2024/07/11 | 1,347 | 1,399 | 1,347 | 1,399 | +33 | +2.4% | 600 |
| 2024/07/10 | 1,375 | 1,380 | 1,366 | 1,366 | -39 | -2.8% | 1,800 |
| 2024/07/09 | 1,394 | 1,405 | 1,392 | 1,405 | -19 | -1.3% | 700 |
| 2024/07/08 | 1,396 | 1,424 | 1,396 | 1,424 | +28 | +2% | 200 |
| 2024/07/05 | 1,396 | 1,396 | 1,396 | 1,396 | -4 | -0.3% | 100 |
| 2024/07/04 | 1,396 | 1,400 | 1,396 | 1,400 | -1 | -0.1% | 6,100 |
| 2024/07/03 | 1,405 | 1,432 | 1,401 | 1,401 | -33 | -2.3% | 700 |
| 2024/07/02 | 1,435 | 1,435 | 1,434 | 1,434 | - | - | 500 |
| 2024/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/28 | 1,439 | 1,439 | 1,439 | 1,439 | ±0 | ±0% | 1,200 |
| 2024/06/27 | 1,414 | 1,439 | 1,414 | 1,439 | +25 | +1.8% | 1,000 |
| 2024/06/26 | 1,400 | 1,414 | 1,399 | 1,414 | +14 | +1% | 400 |
| 2024/06/25 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 100 |
| 2024/06/24 | 1,430 | 1,430 | 1,375 | 1,400 | - | - | 1,000 |
| 2024/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/20 | 1,389 | 1,424 | 1,382 | 1,400 | -5 | -0.4% | 1,500 |
| 2024/06/19 | 1,400 | 1,421 | 1,400 | 1,405 | +8 | +0.6% | 900 |
| 2024/06/18 | 1,375 | 1,398 | 1,368 | 1,397 | +37 | +2.7% | 500 |
| 2024/06/17 | 1,360 | 1,361 | 1,340 | 1,360 | ±0 | ±0% | 1,400 |
| 2024/06/14 | 1,341 | 1,390 | 1,341 | 1,360 | +16 | +1.2% | 2,700 |
| 2024/06/13 | 1,361 | 1,361 | 1,330 | 1,344 | -47 | -3.4% | 2,400 |
| 2024/06/12 | 1,372 | 1,391 | 1,372 | 1,391 | -9 | -0.6% | 200 |
| 2024/06/11 | 1,351 | 1,466 | 1,351 | 1,400 | +39 | +2.9% | 5,800 |
| 2024/06/10 | 1,332 | 1,376 | 1,332 | 1,361 | +4 | +0.3% | 1,700 |
201～
250
件表示中 / 3722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 | 134,700円 | +2.0% | -33.3% | 2.23% | 38.24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 |
| テクノアルファ | 89,100円 | +5.8% | -5.1% | 3.93% | 7.86倍 | 0.81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 | - | +3.1% | -25.2% | - | - | - |
|
- |
| フローバル | - | - | - | - | - | - |
|
- |
| 創健社 | 268,900円 | +3.4% | -53.5% | - | - | - |
|
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
