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 |
|---|---|---|---|---|---|---|---|
| 2013/05/15 | 95 | 95 | 90 | 92 | -3 | -3.2% | 345,000 |
| 2013/05/14 | 96 | 96 | 93 | 95 | +1 | +1.1% | 152,000 |
| 2013/05/13 | 96 | 96 | 94 | 94 | -1 | -1.1% | 328,000 |
| 2013/05/10 | 95 | 97 | 92 | 95 | -10 | -9.5% | 1,174,000 |
| 2013/05/09 | 106 | 110 | 104 | 105 | +1 | +1% | 763,000 |
| 2013/05/08 | 109 | 112 | 102 | 104 | -9 | -8% | 1,318,000 |
| 2013/05/07 | 112 | 119 | 111 | 113 | +7 | +6.6% | 1,773,000 |
| 2013/05/02 | 100 | 108 | 99 | 106 | +5 | +5% | 1,808,000 |
| 2013/05/01 | 94 | 107 | 94 | 101 | +8 | +8.6% | 3,728,000 |
| 2013/04/30 | 93 | 94 | 92 | 93 | +2 | +2.2% | 278,000 |
| 2013/04/26 | 94 | 94 | 91 | 91 | -2 | -2.2% | 273,000 |
| 2013/04/25 | 92 | 93 | 90 | 93 | +1 | +1.1% | 216,000 |
| 2013/04/24 | 88 | 92 | 88 | 92 | +4 | +4.5% | 439,000 |
| 2013/04/23 | 88 | 89 | 86 | 88 | ±0 | ±0% | 237,000 |
| 2013/04/22 | 89 | 89 | 86 | 88 | +2 | +2.3% | 350,000 |
| 2013/04/19 | 85 | 87 | 84 | 86 | +2 | +2.4% | 150,000 |
| 2013/04/18 | 86 | 86 | 84 | 84 | -1 | -1.2% | 72,000 |
| 2013/04/17 | 85 | 85 | 84 | 85 | ±0 | ±0% | 103,000 |
| 2013/04/16 | 84 | 85 | 83 | 85 | -1 | -1.2% | 102,000 |
| 2013/04/15 | 85 | 86 | 85 | 86 | +1 | +1.2% | 87,000 |
| 2013/04/12 | 87 | 87 | 84 | 85 | -1 | -1.2% | 131,000 |
| 2013/04/11 | 87 | 87 | 84 | 86 | ±0 | ±0% | 209,000 |
| 2013/04/10 | 87 | 87 | 84 | 86 | ±0 | ±0% | 145,000 |
| 2013/04/09 | 83 | 88 | 83 | 86 | +6 | +7.5% | 669,000 |
| 2013/04/08 | 81 | 82 | 80 | 80 | -1 | -1.2% | 216,000 |
| 2013/04/05 | 83 | 84 | 80 | 81 | -1 | -1.2% | 108,000 |
| 2013/04/04 | 83 | 83 | 81 | 82 | -1 | -1.2% | 52,000 |
| 2013/04/03 | 82 | 83 | 80 | 83 | +2 | +2.5% | 39,000 |
| 2013/04/02 | 77 | 81 | 76 | 81 | ±0 | ±0% | 127,000 |
| 2013/04/01 | 83 | 84 | 80 | 81 | -2 | -2.4% | 89,000 |
| 2013/03/29 | 84 | 84 | 82 | 83 | -1 | -1.2% | 89,000 |
| 2013/03/28 | 85 | 86 | 84 | 84 | ±0 | ±0% | 132,000 |
| 2013/03/27 | 85 | 86 | 84 | 84 | -2 | -2.3% | 94,000 |
| 2013/03/26 | 84 | 86 | 84 | 86 | +2 | +2.4% | 131,000 |
| 2013/03/25 | 85 | 85 | 83 | 84 | ±0 | ±0% | 45,000 |
| 2013/03/22 | 85 | 85 | 82 | 84 | ±0 | ±0% | 111,000 |
| 2013/03/21 | 86 | 86 | 83 | 84 | -2 | -2.3% | 173,000 |
| 2013/03/19 | 86 | 88 | 85 | 86 | -1 | -1.1% | 76,000 |
| 2013/03/18 | 86 | 87 | 85 | 87 | +1 | +1.2% | 30,000 |
| 2013/03/15 | 87 | 87 | 85 | 86 | -1 | -1.1% | 104,000 |
| 2013/03/14 | 87 | 88 | 85 | 87 | ±0 | ±0% | 67,000 |
| 2013/03/13 | 86 | 90 | 86 | 87 | +2 | +2.4% | 189,000 |
| 2013/03/12 | 85 | 86 | 84 | 85 | +1 | +1.2% | 125,000 |
| 2013/03/11 | 85 | 85 | 84 | 84 | ±0 | ±0% | 52,000 |
| 2013/03/08 | 85 | 85 | 84 | 84 | -1 | -1.2% | 77,000 |
| 2013/03/07 | 86 | 86 | 84 | 85 | ±0 | ±0% | 62,000 |
| 2013/03/06 | 83 | 86 | 82 | 85 | +2 | +2.4% | 200,000 |
| 2013/03/05 | 83 | 83 | 83 | 83 | ±0 | ±0% | 33,000 |
| 2013/03/04 | 84 | 84 | 83 | 83 | ±0 | ±0% | 24,000 |
| 2013/03/01 | 83 | 83 | 81 | 83 | -1 | -1.2% | 29,000 |
3001～
3050
件表示中 / 3766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 | 132,600円 | +2.0% | -33.3% | 2.26% | 37.65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 | 95,200円 | -4.3% | -5.1% | 3.68% | 8.00倍 | 0.86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 | - | - | - | - | - | - |
|
- |
| 太洋物 | 100,000円 | +21.8% | +25.7% | 0.00% | 9.62倍 | 2.17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 |
| フローバル | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
