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 |
|---|---|---|---|---|---|---|---|
| 2012/07/30 | 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 |
| 2012/06/14 | 65 | 65 | 63 | 64 | -1 | -1.5% | 72,000 |
| 2012/06/13 | 65 | 65 | 65 | 65 | +1 | +1.6% | 52,000 |
| 2012/06/12 | 62 | 64 | 62 | 64 | ±0 | ±0% | 51,000 |
| 2012/06/11 | 62 | 64 | 62 | 64 | +3 | +4.9% | 106,000 |
| 2012/06/08 | 63 | 63 | 61 | 61 | -3 | -4.7% | 45,000 |
| 2012/06/07 | 63 | 64 | 63 | 64 | +2 | +3.2% | 147,000 |
| 2012/06/06 | 60 | 62 | 59 | 62 | +2 | +3.3% | 103,000 |
| 2012/06/05 | 58 | 60 | 57 | 60 | +3 | +5.3% | 106,000 |
| 2012/06/04 | 57 | 58 | 57 | 57 | -3 | -5% | 159,000 |
| 2012/06/01 | 64 | 64 | 60 | 60 | -3 | -4.8% | 146,000 |
| 2012/05/31 | 62 | 63 | 62 | 63 | -1 | -1.6% | 40,000 |
| 2012/05/30 | 65 | 65 | 63 | 64 | ±0 | ±0% | 54,000 |
| 2012/05/29 | 65 | 65 | 62 | 64 | ±0 | ±0% | 60,000 |
| 2012/05/28 | 68 | 68 | 63 | 64 | -3 | -4.5% | 123,000 |
| 2012/05/25 | 67 | 67 | 66 | 67 | ±0 | ±0% | 42,000 |
| 2012/05/24 | 65 | 67 | 65 | 67 | +2 | +3.1% | 46,000 |
| 2012/05/23 | 69 | 69 | 65 | 65 | -4 | -5.8% | 164,000 |
| 2012/05/22 | 66 | 69 | 66 | 69 | +5 | +7.8% | 247,000 |
| 2012/05/21 | 65 | 66 | 64 | 64 | -2 | -3% | 76,000 |
3151～
3200
件表示中 / 3723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 | 136,000円 | +2.0% | -33.3% | 2.21% | 38.61倍 | 0.72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 |
| 東京高圧 | - | +3.1% | -25.2% | - | - | - |
|
- |
| テクノアルファ | 88,500円 | +5.8% | -5.1% | 3.95% | 7.82倍 | 0.80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 | - | - | - | - | - | - |
|
- |
| 太洋物 | 99,100円 | +21.8% | +25.7% | 0.00% | 9.53倍 | 2.15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 |
市場注目の銘柄
チャート関連のコラム
