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 |
|---|---|---|---|---|---|---|---|
| 2011/12/20 | 61 | 61 | 60 | 60 | ±0 | ±0% | 14,000 |
| 2011/12/19 | 59 | 60 | 59 | 60 | +1 | +1.7% | 39,000 |
| 2011/12/16 | 60 | 60 | 59 | 59 | ±0 | ±0% | 88,000 |
| 2011/12/15 | 62 | 62 | 59 | 59 | -2 | -3.3% | 71,000 |
| 2011/12/14 | 60 | 64 | 60 | 61 | +1 | +1.7% | 233,000 |
| 2011/12/13 | 61 | 61 | 59 | 60 | -1 | -1.6% | 22,000 |
| 2011/12/12 | 62 | 62 | 60 | 61 | ±0 | ±0% | 49,000 |
| 2011/12/09 | 60 | 61 | 59 | 61 | ±0 | ±0% | 120,000 |
| 2011/12/08 | 62 | 62 | 60 | 61 | -1 | -1.6% | 33,000 |
| 2011/12/07 | 61 | 63 | 60 | 62 | +1 | +1.6% | 78,000 |
| 2011/12/06 | 65 | 65 | 60 | 61 | -3 | -4.7% | 222,000 |
| 2011/12/05 | 61 | 65 | 60 | 64 | +4 | +6.7% | 396,000 |
| 2011/12/02 | 59 | 62 | 58 | 60 | +1 | +1.7% | 181,000 |
| 2011/12/01 | 59 | 60 | 59 | 59 | ±0 | ±0% | 61,000 |
| 2011/11/30 | 60 | 60 | 58 | 59 | -1 | -1.7% | 97,000 |
| 2011/11/29 | 58 | 61 | 57 | 60 | +3 | +5.3% | 88,000 |
| 2011/11/28 | 57 | 58 | 56 | 57 | +1 | +1.8% | 37,000 |
| 2011/11/25 | 58 | 59 | 56 | 56 | -2 | -3.4% | 147,000 |
| 2011/11/24 | 57 | 58 | 57 | 58 | +1 | +1.8% | 35,000 |
| 2011/11/22 | 56 | 59 | 55 | 57 | +1 | +1.8% | 213,000 |
| 2011/11/21 | 56 | 57 | 56 | 56 | ±0 | ±0% | 35,000 |
| 2011/11/18 | 57 | 57 | 56 | 56 | -1 | -1.8% | 72,000 |
| 2011/11/17 | 57 | 58 | 56 | 57 | -1 | -1.7% | 105,000 |
| 2011/11/16 | 60 | 60 | 57 | 58 | -2 | -3.3% | 105,000 |
| 2011/11/15 | 58 | 60 | 57 | 60 | ±0 | ±0% | 105,000 |
| 2011/11/14 | 57 | 60 | 55 | 60 | +4 | +7.1% | 200,000 |
| 2011/11/11 | 56 | 56 | 54 | 56 | +1 | +1.8% | 101,000 |
| 2011/11/10 | 56 | 56 | 55 | 55 | -2 | -3.5% | 190,000 |
| 2011/11/09 | 59 | 59 | 57 | 57 | -1 | -1.7% | 172,000 |
| 2011/11/08 | 62 | 68 | 58 | 58 | -3 | -4.9% | 1,304,000 |
| 2011/11/07 | 59 | 61 | 58 | 61 | +1 | +1.7% | 232,000 |
| 2011/11/04 | 61 | 61 | 58 | 60 | ±0 | ±0% | 272,000 |
| 2011/11/02 | 63 | 64 | 60 | 60 | -5 | -7.7% | 487,000 |
| 2011/11/01 | 65 | 67 | 62 | 65 | ±0 | ±0% | 507,000 |
| 2011/10/31 | 72 | 72 | 63 | 65 | -7 | -9.7% | 1,647,000 |
| 2011/10/28 | 71 | 79 | 65 | 72 | +23 | +46.9% | 5,698,000 |
| 2011/10/27 | 47 | 50 | 45 | 49 | +2 | +4.3% | 213,000 |
| 2011/10/26 | 47 | 48 | 46 | 47 | ±0 | ±0% | 60,000 |
| 2011/10/25 | 47 | 48 | 46 | 47 | ±0 | ±0% | 35,000 |
| 2011/10/24 | 46 | 47 | 46 | 47 | +2 | +4.4% | 111,000 |
| 2011/10/21 | 46 | 46 | 45 | 45 | ±0 | ±0% | 75,000 |
| 2011/10/20 | 45 | 45 | 45 | 45 | ±0 | ±0% | 71,000 |
| 2011/10/19 | 45 | 46 | 45 | 45 | +1 | +2.3% | 62,000 |
| 2011/10/18 | 44 | 45 | 44 | 44 | ±0 | ±0% | 49,000 |
| 2011/10/17 | 44 | 44 | 44 | 44 | +1 | +2.3% | 105,000 |
| 2011/10/14 | 43 | 43 | 43 | 43 | +1 | +2.4% | 47,000 |
| 2011/10/13 | 42 | 42 | 42 | 42 | ±0 | ±0% | 85,000 |
| 2011/10/12 | 41 | 42 | 41 | 42 | +1 | +2.4% | 31,000 |
| 2011/10/11 | 40 | 41 | 40 | 41 | +1 | +2.5% | 27,000 |
| 2011/10/07 | 41 | 41 | 40 | 40 | ±0 | ±0% | 23,000 |
3301～
3350
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
