ムーンバットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,446 | 1,460 | 1,423 | 1,437 | -9 | -0.6% | 9,700 |
| 2025/07/31 | 1,350 | 1,484 | 1,350 | 1,446 | +96 | +7.1% | 24,500 |
| 2025/07/30 | 1,345 | 1,354 | 1,322 | 1,350 | +5 | +0.4% | 5,300 |
| 2025/07/29 | 1,379 | 1,379 | 1,315 | 1,345 | -21 | -1.5% | 20,900 |
| 2025/07/28 | 1,337 | 1,369 | 1,316 | 1,366 | +59 | +4.5% | 23,200 |
| 2025/07/25 | 1,385 | 1,385 | 1,305 | 1,307 | -20 | -1.5% | 14,500 |
| 2025/07/24 | 1,320 | 1,339 | 1,270 | 1,327 | +19 | +1.5% | 15,400 |
| 2025/07/23 | 1,382 | 1,382 | 1,300 | 1,308 | -44 | -3.3% | 26,800 |
| 2025/07/22 | 1,310 | 1,449 | 1,310 | 1,352 | +52 | +4% | 59,400 |
| 2025/07/18 | 1,300 | 1,307 | 1,259 | 1,300 | -15 | -1.1% | 24,300 |
| 2025/07/17 | 1,332 | 1,375 | 1,306 | 1,315 | -28 | -2.1% | 18,500 |
| 2025/07/16 | 1,368 | 1,392 | 1,227 | 1,343 | -1 | -0.1% | 70,200 |
| 2025/07/15 | 1,400 | 1,499 | 1,310 | 1,344 | -17 | -1.2% | 115,700 |
| 2025/07/14 | 1,400 | 1,400 | 1,284 | 1,361 | -18 | -1.3% | 35,500 |
| 2025/07/11 | 1,270 | 1,543 | 1,265 | 1,379 | +116 | +9.2% | 118,100 |
| 2025/07/10 | 1,200 | 1,278 | 1,200 | 1,263 | +63 | +5.3% | 23,200 |
| 2025/07/09 | 1,200 | 1,200 | 1,190 | 1,200 | +2 | +0.2% | 7,100 |
| 2025/07/08 | 1,163 | 1,198 | 1,147 | 1,198 | +18 | +1.5% | 12,100 |
| 2025/07/07 | 1,171 | 1,180 | 1,162 | 1,180 | +18 | +1.5% | 10,800 |
| 2025/07/04 | 1,132 | 1,162 | 1,132 | 1,162 | +30 | +2.7% | 5,100 |
| 2025/07/03 | 1,133 | 1,149 | 1,127 | 1,132 | -18 | -1.6% | 7,200 |
| 2025/07/02 | 1,152 | 1,160 | 1,131 | 1,150 | ±0 | ±0% | 6,000 |
| 2025/07/01 | 1,179 | 1,188 | 1,149 | 1,150 | +1 | +0.1% | 11,000 |
| 2025/06/30 | 1,115 | 1,150 | 1,107 | 1,149 | +49 | +4.5% | 14,300 |
| 2025/06/27 | 1,110 | 1,110 | 1,100 | 1,100 | -10 | -0.9% | 1,500 |
| 2025/06/26 | 1,090 | 1,110 | 1,088 | 1,110 | +20 | +1.8% | 1,600 |
| 2025/06/25 | 1,111 | 1,112 | 1,090 | 1,090 | -20 | -1.8% | 14,600 |
| 2025/06/24 | 1,094 | 1,112 | 1,094 | 1,110 | +16 | +1.5% | 3,400 |
| 2025/06/23 | 1,119 | 1,119 | 1,085 | 1,094 | -21 | -1.9% | 6,200 |
| 2025/06/20 | 1,120 | 1,120 | 1,109 | 1,115 | +6 | +0.5% | 2,300 |
| 2025/06/19 | 1,112 | 1,120 | 1,109 | 1,109 | -3 | -0.3% | 3,400 |
| 2025/06/18 | 1,110 | 1,119 | 1,100 | 1,112 | +2 | +0.2% | 6,500 |
| 2025/06/17 | 1,129 | 1,129 | 1,077 | 1,110 | +41 | +3.8% | 8,000 |
| 2025/06/16 | 1,030 | 1,079 | 1,030 | 1,069 | +39 | +3.8% | 16,700 |
| 2025/06/13 | 1,020 | 1,030 | 1,020 | 1,030 | +12 | +1.2% | 8,900 |
| 2025/06/12 | 1,008 | 1,020 | 1,008 | 1,018 | +10 | +1% | 5,700 |
| 2025/06/11 | 1,010 | 1,010 | 1,008 | 1,008 | ±0 | ±0% | 900 |
| 2025/06/10 | 1,005 | 1,008 | 1,001 | 1,008 | +3 | +0.3% | 5,800 |
| 2025/06/09 | 1,006 | 1,011 | 1,001 | 1,005 | -9 | -0.9% | 6,200 |
| 2025/06/06 | 1,014 | 1,014 | 1,004 | 1,014 | -4 | -0.4% | 1,000 |
| 2025/06/05 | 1,005 | 1,020 | 1,002 | 1,018 | +15 | +1.5% | 9,600 |
| 2025/06/04 | 1,002 | 1,003 | 1,001 | 1,003 | +3 | +0.3% | 2,300 |
| 2025/06/03 | 1,002 | 1,005 | 1,000 | 1,000 | -5 | -0.5% | 2,500 |
| 2025/06/02 | 997 | 1,006 | 997 | 1,005 | +15 | +1.5% | 4,600 |
| 2025/05/30 | 990 | 991 | 990 | 990 | ±0 | ±0% | 1,300 |
| 2025/05/29 | 990 | 991 | 990 | 990 | ±0 | ±0% | 500 |
| 2025/05/28 | 987 | 1,003 | 987 | 990 | -5 | -0.5% | 10,800 |
| 2025/05/27 | 1,002 | 1,006 | 987 | 995 | +8 | +0.8% | 15,500 |
| 2025/05/26 | 1,000 | 1,000 | 987 | 987 | -12 | -1.2% | 8,100 |
| 2025/05/23 | 1,000 | 1,000 | 996 | 999 | +3 | +0.3% | 3,600 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「ムーンバット」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 |
|---|---|---|---|---|---|---|---|---|
| ムーンバット | 143,700円 | -2.9% | -17.3% | 3.48% | 14.39倍 | 1.19倍 |
|
洋傘首位。スカーフなど洋品、毛皮、宝飾品、帽子などで百貨店シェア高い。海外委託生産多い |
| ヤシマキザイ | - | +3.3% | - | - | - | - |
|
鉄道関連部品の専門商社。車両の車体用品や電気部品が柱。産業機器や自動車製造向けも展開 |
| アイスコ | 181,700円 | +4.2% | 0.0% | 1.10% | 15.95倍 | 1.85倍 |
|
アイス・冷凍食品の卸売り主力。神奈川地盤に生鮮品中心の食品スーパー併営。収益は上期偏重 |
| 清和中央 | 170,000円 | +1.0% | +999.9% | 0.88% | 26.76倍 | 0.43倍 |
|
清和鋼業と中央鋼材を中核とする鉄鋼専門商社。建材の取り扱いが主。中央鋼材は鉄骨加工も |
| レカム | 8,100円 | +26.6% | +128.0% | 1.98% | 15.20倍 | 1.37倍 |
|
中小企業向けにＩＴ、脱炭素ソリューションを提供。ＬＥＤ照明の販売軸に海外事業を急拡大 |
市場注目の銘柄
チャート関連のコラム
