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 |
|---|---|---|---|---|---|---|---|
| 2011/10/06 | 41 | 41 | 40 | 40 | -1 | -2.4% | 26,000 |
| 2011/10/05 | 42 | 42 | 41 | 41 | ±0 | ±0% | 15,000 |
| 2011/10/04 | 40 | 41 | 40 | 41 | ±0 | ±0% | 14,000 |
| 2011/10/03 | 42 | 42 | 40 | 41 | -1 | -2.4% | 23,000 |
| 2011/09/30 | 41 | 42 | 41 | 42 | +2 | +5% | 27,000 |
| 2011/09/29 | 41 | 41 | 40 | 40 | ±0 | ±0% | 8,000 |
| 2011/09/28 | 41 | 41 | 40 | 40 | ±0 | ±0% | 18,000 |
| 2011/09/27 | 40 | 40 | 39 | 40 | +2 | +5.3% | 23,000 |
| 2011/09/26 | 41 | 41 | 38 | 38 | -4 | -9.5% | 91,000 |
| 2011/09/22 | 43 | 43 | 41 | 42 | -2 | -4.5% | 116,000 |
| 2011/09/21 | 44 | 44 | 43 | 44 | +1 | +2.3% | 19,000 |
| 2011/09/20 | 43 | 44 | 43 | 43 | ±0 | ±0% | 21,000 |
| 2011/09/16 | 43 | 43 | 42 | 43 | ±0 | ±0% | 67,000 |
| 2011/09/15 | 45 | 45 | 43 | 43 | -2 | -4.4% | 176,000 |
| 2011/09/14 | 44 | 46 | 44 | 45 | +1 | +2.3% | 168,000 |
| 2011/09/13 | 43 | 46 | 42 | 44 | +1 | +2.3% | 229,000 |
| 2011/09/12 | 42 | 43 | 41 | 43 | ±0 | ±0% | 77,000 |
| 2011/09/09 | 43 | 44 | 43 | 43 | ±0 | ±0% | 81,000 |
| 2011/09/08 | 42 | 44 | 41 | 43 | +2 | +4.9% | 145,000 |
| 2011/09/07 | 41 | 41 | 41 | 41 | ±0 | ±0% | 13,000 |
| 2011/09/06 | 41 | 41 | 41 | 41 | -2 | -4.7% | 34,000 |
| 2011/09/05 | 42 | 43 | 41 | 43 | ±0 | ±0% | 108,000 |
| 2011/09/02 | 43 | 43 | 42 | 43 | ±0 | ±0% | 74,000 |
| 2011/09/01 | 43 | 43 | 42 | 43 | ±0 | ±0% | 39,000 |
| 2011/08/31 | 43 | 43 | 42 | 43 | ±0 | ±0% | 35,000 |
| 2011/08/30 | 42 | 43 | 42 | 43 | +2 | +4.9% | 32,000 |
| 2011/08/29 | 42 | 42 | 41 | 41 | -1 | -2.4% | 42,000 |
| 2011/08/26 | 42 | 42 | 41 | 42 | ±0 | ±0% | 71,000 |
| 2011/08/25 | 41 | 42 | 41 | 42 | +1 | +2.4% | 23,000 |
| 2011/08/24 | 41 | 41 | 41 | 41 | ±0 | ±0% | 39,000 |
| 2011/08/23 | 41 | 41 | 41 | 41 | ±0 | ±0% | 28,000 |
| 2011/08/22 | 41 | 41 | 40 | 41 | ±0 | ±0% | 40,000 |
| 2011/08/19 | 41 | 41 | 40 | 41 | -1 | -2.4% | 32,000 |
| 2011/08/18 | 42 | 43 | 41 | 42 | ±0 | ±0% | 37,000 |
| 2011/08/17 | 43 | 43 | 41 | 42 | -1 | -2.3% | 99,000 |
| 2011/08/16 | 43 | 43 | 43 | 43 | ±0 | ±0% | 21,000 |
| 2011/08/15 | 43 | 43 | 42 | 43 | +1 | +2.4% | 25,000 |
| 2011/08/12 | 42 | 42 | 41 | 42 | ±0 | ±0% | 33,000 |
| 2011/08/11 | 39 | 42 | 39 | 42 | ±0 | ±0% | 51,000 |
| 2011/08/10 | 40 | 42 | 40 | 42 | +2 | +5% | 103,000 |
| 2011/08/09 | 37 | 40 | 36 | 40 | +1 | +2.6% | 165,000 |
| 2011/08/08 | 41 | 41 | 37 | 39 | -2 | -4.9% | 161,000 |
| 2011/08/05 | 41 | 41 | 39 | 41 | -2 | -4.7% | 131,000 |
| 2011/08/04 | 43 | 44 | 43 | 43 | ±0 | ±0% | 52,000 |
| 2011/08/03 | 43 | 43 | 42 | 43 | -1 | -2.3% | 130,000 |
| 2011/08/02 | 45 | 45 | 44 | 44 | -1 | -2.2% | 138,000 |
| 2011/08/01 | 45 | 45 | 44 | 45 | +1 | +2.3% | 114,000 |
| 2011/07/29 | 50 | 53 | 44 | 44 | -1 | -2.2% | 1,975,000 |
| 2011/07/28 | 46 | 46 | 44 | 45 | -1 | -2.2% | 241,000 |
| 2011/07/27 | 45 | 47 | 44 | 46 | ±0 | ±0% | 142,000 |
3351～
3400
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
