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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 36 | 37 | 35 | 37 | +1 | +2.8% | 60,000 |
| 2010/07/15 | 38 | 38 | 36 | 36 | -2 | -5.3% | 61,000 |
| 2010/07/14 | 38 | 40 | 38 | 38 | ±0 | ±0% | 16,000 |
| 2010/07/13 | 38 | 39 | 38 | 38 | ±0 | ±0% | 11,000 |
| 2010/07/12 | 38 | 41 | 38 | 38 | -1 | -2.6% | 58,000 |
| 2010/07/09 | 39 | 39 | 38 | 39 | ±0 | ±0% | 32,000 |
| 2010/07/08 | 40 | 40 | 39 | 39 | -2 | -4.9% | 20,000 |
| 2010/07/07 | 40 | 41 | 39 | 41 | ±0 | ±0% | 39,000 |
| 2010/07/06 | 41 | 41 | 41 | 41 | ±0 | ±0% | 1,000 |
| 2010/07/05 | 40 | 41 | 40 | 41 | -1 | -2.4% | 6,000 |
| 2010/07/02 | 40 | 43 | 40 | 42 | +2 | +5% | 51,000 |
| 2010/07/01 | 40 | 40 | 40 | 40 | -1 | -2.4% | 9,000 |
| 2010/06/30 | 41 | 41 | 39 | 41 | ±0 | ±0% | 14,000 |
| 2010/06/29 | 42 | 42 | 40 | 41 | -1 | -2.4% | 20,000 |
| 2010/06/28 | 43 | 43 | 42 | 42 | -1 | -2.3% | 39,000 |
| 2010/06/25 | 44 | 44 | 42 | 43 | -2 | -4.4% | 17,000 |
| 2010/06/24 | 42 | 45 | 42 | 45 | +1 | +2.3% | 21,000 |
| 2010/06/23 | 41 | 44 | 41 | 44 | +1 | +2.3% | 27,000 |
| 2010/06/22 | 42 | 43 | 42 | 43 | ±0 | ±0% | 5,000 |
| 2010/06/21 | 43 | 43 | 42 | 43 | -1 | -2.3% | 7,000 |
| 2010/06/18 | 42 | 44 | 42 | 44 | +2 | +4.8% | 20,000 |
| 2010/06/17 | 43 | 44 | 42 | 42 | -2 | -4.5% | 41,000 |
| 2010/06/16 | 44 | 45 | 43 | 44 | ±0 | ±0% | 14,000 |
| 2010/06/15 | 45 | 45 | 44 | 44 | -2 | -4.3% | 36,000 |
| 2010/06/14 | 44 | 46 | 42 | 46 | +1 | +2.2% | 89,000 |
| 2010/06/11 | 45 | 45 | 44 | 45 | +1 | +2.3% | 6,000 |
| 2010/06/10 | 42 | 46 | 42 | 44 | +1 | +2.3% | 31,000 |
| 2010/06/09 | 41 | 46 | 41 | 43 | +2 | +4.9% | 75,000 |
| 2010/06/08 | 43 | 43 | 40 | 41 | -1 | -2.4% | 20,000 |
| 2010/06/07 | 42 | 42 | 42 | 42 | -3 | -6.7% | 2,000 |
| 2010/06/04 | 45 | 45 | 45 | 45 | -1 | -2.2% | 3,000 |
| 2010/06/03 | 45 | 46 | 45 | 46 | +1 | +2.2% | 6,000 |
| 2010/06/02 | 44 | 45 | 44 | 45 | ±0 | ±0% | 10,000 |
| 2010/06/01 | 46 | 46 | 45 | 45 | -1 | -2.2% | 28,000 |
| 2010/05/31 | 46 | 47 | 45 | 46 | +2 | +4.5% | 9,000 |
| 2010/05/28 | 43 | 44 | 42 | 44 | +1 | +2.3% | 42,000 |
| 2010/05/27 | 40 | 43 | 40 | 43 | +3 | +7.5% | 42,000 |
| 2010/05/26 | 39 | 41 | 39 | 40 | -1 | -2.4% | 12,000 |
| 2010/05/25 | 43 | 43 | 40 | 41 | -2 | -4.7% | 16,000 |
| 2010/05/24 | 42 | 43 | 42 | 43 | +2 | +4.9% | 12,000 |
| 2010/05/21 | 41 | 42 | 39 | 41 | -1 | -2.4% | 105,000 |
| 2010/05/20 | 44 | 44 | 41 | 42 | -3 | -6.7% | 68,000 |
| 2010/05/19 | 46 | 46 | 43 | 45 | -1 | -2.2% | 49,000 |
| 2010/05/18 | 48 | 48 | 46 | 46 | -2 | -4.2% | 38,000 |
| 2010/05/17 | 46 | 48 | 44 | 48 | +1 | +2.1% | 161,000 |
| 2010/05/14 | 49 | 49 | 45 | 47 | -3 | -6% | 125,000 |
| 2010/05/13 | 51 | 51 | 48 | 50 | -1 | -2% | 57,000 |
| 2010/05/12 | 52 | 62 | 49 | 51 | +2 | +4.1% | 1,085,000 |
| 2010/05/11 | 50 | 55 | 49 | 49 | ±0 | ±0% | 176,000 |
| 2010/05/10 | 45 | 50 | 45 | 49 | +4 | +8.9% | 49,000 |
3651～
3700
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 | 0.81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% | 9.50倍 | 2.15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
