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 |
|---|---|---|---|---|---|---|---|
| 2012/08/24 | 64 | 64 | 63 | 63 | -1 | -1.6% | 138,000 |
| 2012/08/23 | 64 | 64 | 64 | 64 | -1 | -1.5% | 19,000 |
| 2012/08/22 | 65 | 65 | 65 | 65 | ±0 | ±0% | 6,000 |
| 2012/08/21 | 64 | 66 | 64 | 65 | ±0 | ±0% | 38,000 |
| 2012/08/20 | 64 | 65 | 64 | 65 | +1 | +1.6% | 45,000 |
| 2012/08/17 | 64 | 65 | 64 | 64 | ±0 | ±0% | 53,000 |
| 2012/08/16 | 64 | 64 | 64 | 64 | ±0 | ±0% | 24,000 |
| 2012/08/15 | 64 | 65 | 64 | 64 | ±0 | ±0% | 22,000 |
| 2012/08/14 | 64 | 64 | 63 | 64 | +1 | +1.6% | 24,000 |
| 2012/08/13 | 63 | 63 | 63 | 63 | ±0 | ±0% | 16,000 |
| 2012/08/10 | 63 | 63 | 63 | 63 | ±0 | ±0% | 7,000 |
| 2012/08/09 | 63 | 63 | 62 | 63 | +1 | +1.6% | 24,000 |
| 2012/08/08 | 62 | 64 | 62 | 62 | ±0 | ±0% | 81,000 |
| 2012/08/07 | 61 | 62 | 61 | 62 | ±0 | ±0% | 7,000 |
| 2012/08/06 | 62 | 62 | 62 | 62 | +1 | +1.6% | 12,000 |
| 2012/08/03 | 63 | 63 | 61 | 61 | -3 | -4.7% | 81,000 |
| 2012/08/02 | 64 | 64 | 62 | 64 | +1 | +1.6% | 83,000 |
| 2012/08/01 | 65 | 65 | 63 | 63 | -2 | -3.1% | 69,000 |
| 2012/07/31 | 64 | 65 | 64 | 65 | +1 | +1.6% | 40,000 |
| 2012/07/30 | 65 | 65 | 64 | 64 | ±0 | ±0% | 59,000 |
| 2012/07/27 | 65 | 66 | 63 | 64 | -3 | -4.5% | 543,000 |
| 2012/07/26 | 68 | 69 | 67 | 67 | -1 | -1.5% | 112,000 |
| 2012/07/25 | 70 | 70 | 66 | 68 | -2 | -2.9% | 142,000 |
| 2012/07/24 | 70 | 71 | 70 | 70 | -1 | -1.4% | 101,000 |
| 2012/07/23 | 72 | 72 | 69 | 71 | -2 | -2.7% | 145,000 |
| 2012/07/20 | 75 | 75 | 73 | 73 | -2 | -2.7% | 57,000 |
| 2012/07/19 | 75 | 75 | 74 | 75 | +1 | +1.4% | 64,000 |
| 2012/07/18 | 77 | 78 | 74 | 74 | -3 | -3.9% | 242,000 |
| 2012/07/17 | 76 | 78 | 75 | 77 | +3 | +4.1% | 227,000 |
| 2012/07/13 | 71 | 74 | 70 | 74 | +3 | +4.2% | 111,000 |
| 2012/07/12 | 71 | 72 | 70 | 71 | +1 | +1.4% | 156,000 |
| 2012/07/11 | 71 | 72 | 70 | 70 | -1 | -1.4% | 47,000 |
| 2012/07/10 | 71 | 71 | 70 | 71 | +1 | +1.4% | 29,000 |
| 2012/07/09 | 70 | 71 | 69 | 70 | -1 | -1.4% | 71,000 |
| 2012/07/06 | 72 | 72 | 71 | 71 | -1 | -1.4% | 18,000 |
| 2012/07/05 | 73 | 73 | 72 | 72 | -1 | -1.4% | 52,000 |
| 2012/07/04 | 72 | 73 | 72 | 73 | ±0 | ±0% | 72,000 |
| 2012/07/03 | 73 | 73 | 71 | 73 | +1 | +1.4% | 34,000 |
| 2012/07/02 | 73 | 74 | 71 | 72 | ±0 | ±0% | 100,000 |
| 2012/06/29 | 71 | 73 | 71 | 72 | +1 | +1.4% | 57,000 |
| 2012/06/28 | 71 | 71 | 70 | 71 | +1 | +1.4% | 64,000 |
| 2012/06/27 | 71 | 71 | 69 | 70 | ±0 | ±0% | 93,000 |
| 2012/06/26 | 72 | 72 | 69 | 70 | -2 | -2.8% | 146,000 |
| 2012/06/25 | 72 | 74 | 72 | 72 | +1 | +1.4% | 152,000 |
| 2012/06/22 | 70 | 71 | 70 | 71 | ±0 | ±0% | 37,000 |
| 2012/06/21 | 71 | 71 | 70 | 71 | ±0 | ±0% | 57,000 |
| 2012/06/20 | 70 | 72 | 68 | 71 | +2 | +2.9% | 176,000 |
| 2012/06/19 | 70 | 70 | 68 | 69 | ±0 | ±0% | 126,000 |
| 2012/06/18 | 65 | 72 | 65 | 69 | +6 | +9.5% | 677,000 |
| 2012/06/15 | 63 | 64 | 62 | 63 | -1 | -1.6% | 66,000 |
3101～
3150
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
