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 |
|---|---|---|---|---|---|---|---|
| 2012/03/05 | 77 | 92 | 77 | 86 | +9 | +11.7% | 3,779,000 |
| 2012/03/02 | 77 | 78 | 76 | 77 | ±0 | ±0% | 87,000 |
| 2012/03/01 | 80 | 80 | 76 | 77 | -2 | -2.5% | 197,000 |
| 2012/02/29 | 77 | 81 | 77 | 79 | +2 | +2.6% | 315,000 |
| 2012/02/28 | 77 | 78 | 75 | 77 | -1 | -1.3% | 197,000 |
| 2012/02/27 | 75 | 78 | 75 | 78 | +3 | +4% | 302,000 |
| 2012/02/24 | 74 | 75 | 74 | 75 | +1 | +1.4% | 109,000 |
| 2012/02/23 | 74 | 74 | 73 | 74 | +1 | +1.4% | 110,000 |
| 2012/02/22 | 73 | 73 | 72 | 73 | +1 | +1.4% | 64,000 |
| 2012/02/21 | 74 | 74 | 71 | 72 | -1 | -1.4% | 206,000 |
| 2012/02/20 | 77 | 77 | 73 | 73 | -2 | -2.7% | 161,000 |
| 2012/02/17 | 74 | 76 | 74 | 75 | +2 | +2.7% | 188,000 |
| 2012/02/16 | 73 | 75 | 73 | 73 | -1 | -1.4% | 150,000 |
| 2012/02/15 | 76 | 76 | 73 | 74 | -1 | -1.3% | 172,000 |
| 2012/02/14 | 74 | 77 | 74 | 75 | +1 | +1.4% | 531,000 |
| 2012/02/13 | 72 | 74 | 72 | 74 | +2 | +2.8% | 246,000 |
| 2012/02/10 | 72 | 72 | 70 | 72 | ±0 | ±0% | 139,000 |
| 2012/02/09 | 69 | 74 | 69 | 72 | +3 | +4.3% | 536,000 |
| 2012/02/08 | 68 | 70 | 67 | 69 | +1 | +1.5% | 80,000 |
| 2012/02/07 | 68 | 68 | 67 | 68 | ±0 | ±0% | 75,000 |
| 2012/02/06 | 69 | 69 | 68 | 68 | -2 | -2.9% | 130,000 |
| 2012/02/03 | 69 | 70 | 68 | 70 | +1 | +1.4% | 105,000 |
| 2012/02/02 | 69 | 70 | 69 | 69 | ±0 | ±0% | 60,000 |
| 2012/02/01 | 69 | 71 | 69 | 69 | ±0 | ±0% | 158,000 |
| 2012/01/31 | 67 | 69 | 67 | 69 | +1 | +1.5% | 171,000 |
| 2012/01/30 | 71 | 71 | 66 | 68 | -3 | -4.2% | 337,000 |
| 2012/01/27 | 70 | 73 | 69 | 71 | -9 | -11.3% | 857,000 |
| 2012/01/26 | 79 | 81 | 76 | 80 | +2 | +2.6% | 478,000 |
| 2012/01/25 | 80 | 80 | 75 | 78 | -2 | -2.5% | 471,000 |
| 2012/01/24 | 83 | 83 | 79 | 80 | ±0 | ±0% | 490,000 |
| 2012/01/23 | 78 | 82 | 75 | 80 | +4 | +5.3% | 569,000 |
| 2012/01/20 | 80 | 84 | 74 | 76 | -1 | -1.3% | 919,000 |
| 2012/01/19 | 71 | 78 | 71 | 77 | +8 | +11.6% | 778,000 |
| 2012/01/18 | 70 | 71 | 68 | 69 | -2 | -2.8% | 206,000 |
| 2012/01/17 | 73 | 77 | 70 | 71 | +2 | +2.9% | 990,000 |
| 2012/01/16 | 67 | 69 | 66 | 69 | +2 | +3% | 196,000 |
| 2012/01/13 | 69 | 70 | 65 | 67 | ±0 | ±0% | 389,000 |
| 2012/01/12 | 65 | 68 | 64 | 67 | +3 | +4.7% | 358,000 |
| 2012/01/11 | 63 | 64 | 63 | 64 | +1 | +1.6% | 100,000 |
| 2012/01/10 | 63 | 64 | 62 | 63 | +1 | +1.6% | 176,000 |
| 2012/01/06 | 63 | 63 | 62 | 62 | -1 | -1.6% | 111,000 |
| 2012/01/05 | 62 | 65 | 60 | 63 | +2 | +3.3% | 689,000 |
| 2012/01/04 | 61 | 62 | 59 | 61 | +1 | +1.7% | 159,000 |
| 2011/12/30 | 60 | 61 | 60 | 60 | ±0 | ±0% | 38,000 |
| 2011/12/29 | 60 | 60 | 58 | 60 | ±0 | ±0% | 157,000 |
| 2011/12/28 | 59 | 60 | 59 | 60 | ±0 | ±0% | 25,000 |
| 2011/12/27 | 59 | 60 | 59 | 60 | ±0 | ±0% | 62,000 |
| 2011/12/26 | 60 | 60 | 59 | 60 | ±0 | ±0% | 17,000 |
| 2011/12/22 | 61 | 61 | 59 | 60 | -1 | -1.6% | 109,000 |
| 2011/12/21 | 61 | 61 | 61 | 61 | +1 | +1.7% | 6,000 |
3251～
3300
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 | 134,800円 | +2.0% | -33.3% | 2.23% | 38.27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 |
| 東京高圧 | - | +3.1% | -25.2% | - | - | - |
|
- |
| テクノアルファ | 89,000円 | +5.8% | -5.1% | 3.93% | 7.86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 | 98,700円 | +21.8% | +25.7% | 0.00% | 9.49倍 | 2.14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
