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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 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 |
| 2024/06/07 | 1,338 | 1,382 | 1,338 | 1,357 | -11 | -0.8% | 2,300 |
| 2024/06/06 | 1,345 | 1,368 | 1,345 | 1,368 | +23 | +1.7% | 700 |
| 2024/06/05 | 1,345 | 1,346 | 1,345 | 1,345 | - | - | 400 |
| 2024/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/03 | 1,378 | 1,388 | 1,349 | 1,351 | -27 | -2% | 1,200 |
| 2024/05/31 | 1,349 | 1,389 | 1,332 | 1,378 | +46 | +3.5% | 1,900 |
| 2024/05/30 | 1,290 | 1,350 | 1,290 | 1,332 | -18 | -1.3% | 7,600 |
| 2024/05/29 | 1,350 | 1,361 | 1,325 | 1,350 | -35 | -2.5% | 6,800 |
| 2024/05/28 | 1,400 | 1,400 | 1,385 | 1,385 | -14 | -1% | 500 |
| 2024/05/27 | 1,374 | 1,399 | 1,350 | 1,399 | -5 | -0.4% | 1,600 |
| 2024/05/24 | 1,404 | 1,404 | 1,404 | 1,404 | ±0 | ±0% | 200 |
| 2024/05/23 | 1,360 | 1,404 | 1,360 | 1,404 | - | - | 900 |
| 2024/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/21 | 1,370 | 1,370 | 1,370 | 1,370 | -30 | -2.1% | 100 |
| 2024/05/20 | 1,400 | 1,400 | 1,337 | 1,400 | +24 | +1.7% | 2,200 |
| 2024/05/17 | 1,427 | 1,427 | 1,369 | 1,376 | -21 | -1.5% | 2,000 |
| 2024/05/16 | 1,430 | 1,430 | 1,366 | 1,397 | -54 | -3.7% | 2,200 |
| 2024/05/15 | 1,421 | 1,469 | 1,421 | 1,451 | -67 | -4.4% | 4,100 |
| 2024/05/14 | 1,492 | 1,518 | 1,492 | 1,518 | +10 | +0.7% | 2,700 |
| 2024/05/13 | 1,442 | 1,508 | 1,442 | 1,508 | -4 | -0.3% | 3,400 |
| 2024/05/10 | 1,523 | 1,523 | 1,500 | 1,512 | +5 | +0.3% | 700 |
| 2024/05/09 | 1,492 | 1,507 | 1,492 | 1,507 | +16 | +1.1% | 400 |
| 2024/05/08 | 1,490 | 1,505 | 1,490 | 1,491 | -15 | -1% | 300 |
| 2024/05/07 | 1,496 | 1,539 | 1,473 | 1,506 | +10 | +0.7% | 1,900 |
| 2024/05/02 | 1,512 | 1,537 | 1,496 | 1,496 | -32 | -2.1% | 800 |
| 2024/05/01 | 1,452 | 1,528 | 1,452 | 1,528 | +60 | +4.1% | 900 |
| 2024/04/30 | 1,452 | 1,490 | 1,452 | 1,468 | +16 | +1.1% | 3,300 |
| 2024/04/26 | 1,475 | 1,476 | 1,452 | 1,452 | +6 | +0.4% | 2,900 |
| 2024/04/25 | 1,469 | 1,469 | 1,446 | 1,446 | -25 | -1.7% | 700 |
| 2024/04/24 | 1,435 | 1,480 | 1,435 | 1,471 | +39 | +2.7% | 3,000 |
201～
250
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
