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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 40 | 40 | 38 | 38 | -2 | -5% | 69,000 |
| 2010/09/28 | 38 | 40 | 38 | 40 | +1 | +2.6% | 32,000 |
| 2010/09/27 | 38 | 39 | 38 | 39 | +1 | +2.6% | 8,000 |
| 2010/09/24 | 40 | 40 | 38 | 38 | -2 | -5% | 33,000 |
| 2010/09/22 | 40 | 42 | 39 | 40 | ±0 | ±0% | 26,000 |
| 2010/09/21 | 38 | 41 | 38 | 40 | +1 | +2.6% | 10,000 |
| 2010/09/17 | 40 | 40 | 39 | 39 | -2 | -4.9% | 67,000 |
| 2010/09/16 | 40 | 41 | 39 | 41 | ±0 | ±0% | 22,000 |
| 2010/09/15 | 42 | 42 | 39 | 41 | -1 | -2.4% | 54,000 |
| 2010/09/14 | 39 | 44 | 39 | 42 | +3 | +7.7% | 221,000 |
| 2010/09/13 | 40 | 40 | 39 | 39 | -1 | -2.5% | 20,000 |
| 2010/09/10 | 41 | 41 | 40 | 40 | -2 | -4.8% | 20,000 |
| 2010/09/09 | 40 | 43 | 39 | 42 | +3 | +7.7% | 83,000 |
| 2010/09/08 | 39 | 40 | 39 | 39 | -1 | -2.5% | 17,000 |
| 2010/09/07 | 41 | 41 | 38 | 40 | -1 | -2.4% | 199,000 |
| 2010/09/06 | 37 | 43 | 35 | 41 | +5 | +13.9% | 462,000 |
| 2010/09/03 | 36 | 37 | 35 | 36 | +1 | +2.9% | 68,000 |
| 2010/09/02 | 36 | 44 | 35 | 35 | ±0 | ±0% | 499,000 |
| 2010/09/01 | 33 | 42 | 33 | 35 | ±0 | ±0% | 110,000 |
| 2010/08/31 | 35 | 35 | 35 | 35 | ±0 | ±0% | 16,000 |
| 2010/08/30 | 35 | 35 | 35 | 35 | +3 | +9.4% | 4,000 |
| 2010/08/27 | 32 | 33 | 32 | 32 | ±0 | ±0% | 31,000 |
| 2010/08/26 | 34 | 34 | 32 | 32 | -2 | -5.9% | 11,000 |
| 2010/08/25 | 34 | 34 | 33 | 34 | - | - | 23,000 |
| 2010/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/23 | 35 | 35 | 34 | 35 | -1 | -2.8% | 13,000 |
| 2010/08/20 | 35 | 36 | 35 | 36 | +1 | +2.9% | 8,000 |
| 2010/08/19 | 35 | 35 | 35 | 35 | - | - | 8,000 |
| 2010/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/17 | 35 | 35 | 35 | 35 | - | - | 19,000 |
| 2010/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/13 | 37 | 37 | 37 | 37 | ±0 | ±0% | 7,000 |
| 2010/08/12 | 35 | 37 | 35 | 37 | ±0 | ±0% | 10,000 |
| 2010/08/11 | 35 | 37 | 35 | 37 | ±0 | ±0% | 11,000 |
| 2010/08/10 | 36 | 37 | 36 | 37 | ±0 | ±0% | 8,000 |
| 2010/08/09 | 36 | 37 | 36 | 37 | ±0 | ±0% | 2,000 |
| 2010/08/06 | 36 | 37 | 35 | 37 | +1 | +2.8% | 6,000 |
| 2010/08/05 | 36 | 36 | 36 | 36 | -1 | -2.7% | 2,000 |
| 2010/08/04 | 37 | 37 | 37 | 37 | ±0 | ±0% | 6,000 |
| 2010/08/03 | 37 | 37 | 37 | 37 | +1 | +2.8% | 7,000 |
| 2010/08/02 | 37 | 37 | 35 | 36 | ±0 | ±0% | 69,000 |
| 2010/07/30 | 39 | 39 | 36 | 36 | -5 | -12.2% | 86,000 |
| 2010/07/29 | 40 | 42 | 39 | 41 | +2 | +5.1% | 96,000 |
| 2010/07/28 | 40 | 40 | 39 | 39 | ±0 | ±0% | 20,000 |
| 2010/07/27 | 38 | 41 | 37 | 39 | +2 | +5.4% | 180,000 |
| 2010/07/26 | 37 | 38 | 37 | 37 | ±0 | ±0% | 116,000 |
| 2010/07/23 | 38 | 38 | 36 | 37 | -1 | -2.6% | 13,000 |
| 2010/07/22 | 39 | 39 | 38 | 38 | -1 | -2.6% | 6,000 |
| 2010/07/21 | 37 | 39 | 37 | 39 | +2 | +5.4% | 22,000 |
| 2010/07/20 | 36 | 37 | 36 | 37 | ±0 | ±0% | 4,000 |
3601～
3650
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
