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 |
|---|---|---|---|---|---|---|---|
| 2011/07/26 | 44 | 46 | 44 | 46 | +1 | +2.2% | 65,000 |
| 2011/07/25 | 44 | 45 | 44 | 45 | +1 | +2.3% | 32,000 |
| 2011/07/22 | 44 | 44 | 44 | 44 | ±0 | ±0% | 10,000 |
| 2011/07/21 | 44 | 44 | 43 | 44 | -1 | -2.2% | 22,000 |
| 2011/07/20 | 44 | 45 | 44 | 45 | ±0 | ±0% | 28,000 |
| 2011/07/19 | 44 | 45 | 44 | 45 | +1 | +2.3% | 15,000 |
| 2011/07/15 | 45 | 45 | 44 | 44 | ±0 | ±0% | 55,000 |
| 2011/07/14 | 44 | 45 | 44 | 44 | -1 | -2.2% | 5,000 |
| 2011/07/13 | 44 | 45 | 44 | 45 | ±0 | ±0% | 32,000 |
| 2011/07/12 | 45 | 45 | 43 | 45 | -1 | -2.2% | 128,000 |
| 2011/07/11 | 46 | 46 | 45 | 46 | ±0 | ±0% | 151,000 |
| 2011/07/08 | 46 | 47 | 46 | 46 | +1 | +2.2% | 95,000 |
| 2011/07/07 | 45 | 46 | 45 | 45 | ±0 | ±0% | 40,000 |
| 2011/07/06 | 45 | 45 | 45 | 45 | ±0 | ±0% | 34,000 |
| 2011/07/05 | 45 | 46 | 45 | 45 | ±0 | ±0% | 104,000 |
| 2011/07/04 | 44 | 45 | 44 | 45 | +1 | +2.3% | 6,000 |
| 2011/07/01 | 43 | 44 | 43 | 44 | ±0 | ±0% | 21,000 |
| 2011/06/30 | 45 | 45 | 43 | 44 | -1 | -2.2% | 61,000 |
| 2011/06/29 | 44 | 45 | 43 | 45 | +1 | +2.3% | 21,000 |
| 2011/06/28 | 44 | 44 | 44 | 44 | +1 | +2.3% | 17,000 |
| 2011/06/27 | 43 | 45 | 43 | 43 | ±0 | ±0% | 76,000 |
| 2011/06/24 | 44 | 44 | 42 | 43 | -1 | -2.3% | 91,000 |
| 2011/06/23 | 44 | 44 | 43 | 44 | +1 | +2.3% | 63,000 |
| 2011/06/22 | 44 | 44 | 43 | 43 | -1 | -2.3% | 81,000 |
| 2011/06/21 | 43 | 44 | 42 | 44 | ±0 | ±0% | 72,000 |
| 2011/06/20 | 42 | 45 | 42 | 44 | +3 | +7.3% | 459,000 |
| 2011/06/17 | 42 | 43 | 41 | 41 | -1 | -2.4% | 96,000 |
| 2011/06/16 | 42 | 43 | 41 | 42 | ±0 | ±0% | 94,000 |
| 2011/06/15 | 42 | 42 | 41 | 42 | +1 | +2.4% | 108,000 |
| 2011/06/14 | 41 | 42 | 40 | 41 | ±0 | ±0% | 109,000 |
| 2011/06/13 | 42 | 42 | 40 | 41 | -1 | -2.4% | 149,000 |
| 2011/06/10 | 43 | 43 | 41 | 42 | ±0 | ±0% | 154,000 |
| 2011/06/09 | 42 | 43 | 42 | 42 | -2 | -4.5% | 96,000 |
| 2011/06/08 | 44 | 44 | 42 | 44 | -2 | -4.3% | 543,000 |
| 2011/06/07 | 40 | 58 | 40 | 46 | +6 | +15% | 5,461,000 |
| 2011/06/06 | 41 | 42 | 39 | 40 | -2 | -4.8% | 168,000 |
| 2011/06/03 | 42 | 42 | 41 | 42 | +1 | +2.4% | 10,000 |
| 2011/06/02 | 41 | 42 | 41 | 41 | -1 | -2.4% | 11,000 |
| 2011/06/01 | 43 | 43 | 42 | 42 | ±0 | ±0% | 42,000 |
| 2011/05/31 | 43 | 43 | 42 | 42 | -1 | -2.3% | 113,000 |
| 2011/05/30 | 41 | 47 | 41 | 43 | +2 | +4.9% | 541,000 |
| 2011/05/27 | 42 | 44 | 41 | 41 | -2 | -4.7% | 155,000 |
| 2011/05/26 | 43 | 45 | 42 | 43 | -1 | -2.3% | 128,000 |
| 2011/05/25 | 42 | 44 | 41 | 44 | +2 | +4.8% | 95,000 |
| 2011/05/24 | 41 | 43 | 41 | 42 | +1 | +2.4% | 73,000 |
| 2011/05/23 | 42 | 43 | 41 | 41 | -2 | -4.7% | 101,000 |
| 2011/05/20 | 42 | 43 | 41 | 43 | -1 | -2.3% | 172,000 |
| 2011/05/19 | 45 | 45 | 41 | 44 | ±0 | ±0% | 291,000 |
| 2011/05/18 | 47 | 47 | 44 | 44 | -2 | -4.3% | 128,000 |
| 2011/05/17 | 45 | 46 | 43 | 46 | +1 | +2.2% | 169,000 |
3401～
3450
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
