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 |
|---|---|---|---|---|---|---|---|
| 2011/02/28 | 48 | 51 | 47 | 51 | +3 | +6.3% | 47,000 |
| 2011/02/25 | 48 | 48 | 47 | 48 | ±0 | ±0% | 41,000 |
| 2011/02/24 | 49 | 49 | 48 | 48 | -1 | -2% | 137,000 |
| 2011/02/23 | 50 | 52 | 49 | 49 | -2 | -3.9% | 177,000 |
| 2011/02/22 | 51 | 54 | 49 | 51 | -1 | -1.9% | 501,000 |
| 2011/02/21 | 46 | 60 | 45 | 52 | +7 | +15.6% | 2,280,000 |
| 2011/02/18 | 45 | 45 | 44 | 45 | ±0 | ±0% | 54,000 |
| 2011/02/17 | 45 | 45 | 44 | 45 | ±0 | ±0% | 61,000 |
| 2011/02/16 | 43 | 45 | 43 | 45 | +1 | +2.3% | 33,000 |
| 2011/02/15 | 44 | 45 | 44 | 44 | -1 | -2.2% | 23,000 |
| 2011/02/14 | 44 | 45 | 43 | 45 | +2 | +4.7% | 47,000 |
| 2011/02/10 | 43 | 44 | 43 | 43 | -1 | -2.3% | 49,000 |
| 2011/02/09 | 45 | 45 | 44 | 44 | -1 | -2.2% | 60,000 |
| 2011/02/08 | 44 | 45 | 43 | 45 | ±0 | ±0% | 164,000 |
| 2011/02/07 | 45 | 46 | 44 | 45 | -1 | -2.2% | 146,000 |
| 2011/02/04 | 48 | 48 | 46 | 46 | -1 | -2.1% | 78,000 |
| 2011/02/03 | 45 | 47 | 44 | 47 | +2 | +4.4% | 294,000 |
| 2011/02/02 | 45 | 45 | 43 | 45 | +1 | +2.3% | 324,000 |
| 2011/02/01 | 41 | 51 | 41 | 44 | +3 | +7.3% | 2,176,000 |
| 2011/01/31 | 42 | 44 | 41 | 41 | -1 | -2.4% | 152,000 |
| 2011/01/28 | 40 | 42 | 40 | 42 | -2 | -4.5% | 462,000 |
| 2011/01/27 | 44 | 46 | 43 | 44 | ±0 | ±0% | 139,000 |
| 2011/01/26 | 43 | 44 | 42 | 44 | +1 | +2.3% | 98,000 |
| 2011/01/25 | 42 | 43 | 41 | 43 | +1 | +2.4% | 38,000 |
| 2011/01/24 | 42 | 42 | 41 | 42 | ±0 | ±0% | 82,000 |
| 2011/01/21 | 45 | 46 | 40 | 42 | -2 | -4.5% | 583,000 |
| 2011/01/20 | 39 | 44 | 39 | 44 | +5 | +12.8% | 1,287,000 |
| 2011/01/19 | 40 | 40 | 39 | 39 | -1 | -2.5% | 114,000 |
| 2011/01/18 | 39 | 40 | 38 | 40 | +1 | +2.6% | 124,000 |
| 2011/01/17 | 38 | 39 | 37 | 39 | +1 | +2.6% | 99,000 |
| 2011/01/14 | 37 | 38 | 37 | 38 | +1 | +2.7% | 136,000 |
| 2011/01/13 | 36 | 37 | 36 | 37 | +1 | +2.8% | 34,000 |
| 2011/01/12 | 36 | 37 | 36 | 36 | ±0 | ±0% | 77,000 |
| 2011/01/11 | 36 | 37 | 36 | 36 | ±0 | ±0% | 133,000 |
| 2011/01/07 | 35 | 37 | 35 | 36 | ±0 | ±0% | 86,000 |
| 2011/01/06 | 35 | 36 | 34 | 36 | ±0 | ±0% | 87,000 |
| 2011/01/05 | 37 | 37 | 35 | 36 | ±0 | ±0% | 167,000 |
| 2011/01/04 | 36 | 37 | 36 | 36 | ±0 | ±0% | 90,000 |
| 2010/12/30 | 36 | 36 | 35 | 36 | ±0 | ±0% | 68,000 |
| 2010/12/29 | 36 | 36 | 36 | 36 | ±0 | ±0% | 56,000 |
| 2010/12/28 | 36 | 36 | 36 | 36 | ±0 | ±0% | 47,000 |
| 2010/12/27 | 36 | 37 | 36 | 36 | -1 | -2.7% | 69,000 |
| 2010/12/24 | 36 | 37 | 36 | 37 | +1 | +2.8% | 122,000 |
| 2010/12/22 | 37 | 37 | 36 | 36 | -1 | -2.7% | 56,000 |
| 2010/12/21 | 37 | 37 | 36 | 37 | ±0 | ±0% | 49,000 |
| 2010/12/20 | 38 | 38 | 37 | 37 | ±0 | ±0% | 19,000 |
| 2010/12/17 | 37 | 37 | 37 | 37 | -1 | -2.6% | 86,000 |
| 2010/12/16 | 38 | 38 | 37 | 38 | -1 | -2.6% | 91,000 |
| 2010/12/15 | 38 | 39 | 38 | 39 | +1 | +2.6% | 99,000 |
| 2010/12/14 | 38 | 38 | 38 | 38 | ±0 | ±0% | 18,000 |
3501～
3550
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
