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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 995 | 995 | 989 | 989 | -5 | -0.5% | 1,900 |
| 2025/04/30 | 985 | 995 | 985 | 994 | +14 | +1.4% | 1,100 |
| 2025/04/28 | 996 | 996 | 980 | 980 | -4 | -0.4% | 2,700 |
| 2025/04/25 | 991 | 999 | 984 | 984 | +8 | +0.8% | 5,300 |
| 2025/04/24 | 980 | 995 | 976 | 976 | +1 | +0.1% | 2,700 |
| 2025/04/23 | 984 | 984 | 975 | 975 | -2 | -0.2% | 2,700 |
| 2025/04/22 | 994 | 994 | 977 | 977 | -13 | -1.3% | 2,100 |
| 2025/04/21 | 999 | 1,000 | 985 | 990 | ±0 | ±0% | 3,600 |
| 2025/04/18 | 983 | 999 | 983 | 990 | +10 | +1% | 700 |
| 2025/04/17 | 985 | 985 | 980 | 980 | -5 | -0.5% | 1,300 |
| 2025/04/16 | 1,000 | 1,000 | 985 | 985 | +9 | +0.9% | 1,700 |
| 2025/04/15 | 1,000 | 1,000 | 975 | 976 | ±0 | ±0% | 3,100 |
| 2025/04/14 | 979 | 980 | 970 | 976 | +16 | +1.7% | 1,600 |
| 2025/04/11 | 931 | 960 | 916 | 960 | +14 | +1.5% | 2,200 |
| 2025/04/10 | 915 | 954 | 915 | 946 | +48 | +5.3% | 3,800 |
| 2025/04/09 | 929 | 929 | 885 | 898 | -16 | -1.8% | 6,900 |
| 2025/04/08 | 880 | 948 | 880 | 914 | +62 | +7.3% | 4,100 |
| 2025/04/07 | 928 | 928 | 828 | 852 | -83 | -8.9% | 7,700 |
| 2025/04/04 | 980 | 998 | 935 | 935 | -48 | -4.9% | 4,500 |
| 2025/04/03 | 990 | 996 | 983 | 983 | -12 | -1.2% | 3,700 |
| 2025/04/02 | 988 | 1,024 | 981 | 995 | +5 | +0.5% | 5,800 |
| 2025/04/01 | 1,000 | 1,003 | 990 | 990 | -10 | -1% | 1,600 |
| 2025/03/31 | 997 | 1,023 | 997 | 1,000 | +3 | +0.3% | 4,100 |
| 2025/03/28 | 1,000 | 1,006 | 997 | 997 | -28 | -2.7% | 2,800 |
| 2025/03/27 | 1,025 | 1,025 | 1,016 | 1,025 | ±0 | ±0% | 2,900 |
| 2025/03/26 | 1,017 | 1,027 | 1,010 | 1,025 | +9 | +0.9% | 6,800 |
| 2025/03/25 | 1,006 | 1,016 | 1,005 | 1,016 | +6 | +0.6% | 6,000 |
| 2025/03/24 | 1,007 | 1,010 | 1,000 | 1,010 | +2 | +0.2% | 19,000 |
| 2025/03/21 | 1,008 | 1,010 | 1,005 | 1,008 | ±0 | ±0% | 10,100 |
| 2025/03/19 | 1,010 | 1,010 | 1,007 | 1,008 | +2 | +0.2% | 800 |
| 2025/03/18 | 1,012 | 1,012 | 1,006 | 1,006 | -2 | -0.2% | 600 |
| 2025/03/17 | 1,003 | 1,013 | 1,003 | 1,008 | +5 | +0.5% | 3,600 |
| 2025/03/14 | 1,001 | 1,005 | 998 | 1,003 | +4 | +0.4% | 2,800 |
| 2025/03/13 | 1,001 | 1,001 | 990 | 999 | -1 | -0.1% | 2,300 |
| 2025/03/12 | 1,000 | 1,010 | 999 | 1,000 | +1 | +0.1% | 6,300 |
| 2025/03/11 | 992 | 999 | 992 | 999 | +3 | +0.3% | 1,500 |
| 2025/03/10 | 996 | 1,000 | 995 | 996 | +1 | +0.1% | 2,100 |
| 2025/03/07 | 995 | 998 | 983 | 995 | ±0 | ±0% | 1,100 |
| 2025/03/06 | 1,000 | 1,001 | 995 | 995 | -3 | -0.3% | 1,400 |
| 2025/03/05 | 981 | 998 | 981 | 998 | +17 | +1.7% | 800 |
| 2025/03/04 | 983 | 983 | 981 | 981 | -10 | -1% | 1,500 |
| 2025/03/03 | 1,000 | 1,011 | 970 | 991 | +2 | +0.2% | 4,700 |
| 2025/02/28 | 994 | 994 | 980 | 989 | -10 | -1% | 1,500 |
| 2025/02/27 | 1,000 | 1,000 | 991 | 999 | +8 | +0.8% | 2,500 |
| 2025/02/26 | 1,001 | 1,001 | 985 | 991 | +19 | +2% | 4,300 |
| 2025/02/25 | 976 | 979 | 972 | 972 | -7 | -0.7% | 3,000 |
| 2025/02/21 | 969 | 979 | 967 | 979 | +16 | +1.7% | 1,400 |
| 2025/02/20 | 975 | 975 | 963 | 963 | -7 | -0.7% | 1,800 |
| 2025/02/19 | 962 | 970 | 962 | 970 | +17 | +1.8% | 2,300 |
| 2025/02/18 | 955 | 962 | 952 | 953 | -4 | -0.4% | 2,100 |
1～
50
件表示中 / 3691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 | 98,900円 | +11.2% | +23.0% | 4.45% | 8.92倍 | 0.82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 |
| ＴＭＨ | 130,200円 | +30.8% | -6.5% | 0.00% | 25.02倍 | 6.15倍 |
|
半導体製造装置部品の販売・修理を展開。解体・据え付けに強み。半導体関連特化の越境ＥＣも |
| ソレキア | 552,000円 | +0.5% | -20.8% | 0.91% | 5.89倍 | 0.46倍 |
|
部品等で発祥、システム関連へ展開の技術商社。富士通と取引大。フリージアＭが持分法適用 |
| 大 水 | 33,200円 | +1.6% | -14.8% | 1.51% | 5.63倍 | 0.44倍 |
|
ニッスイの持分会社。水産物卸売り主力。関西の中央卸売市場が主要拠点。冷蔵倉庫業も展開 |
| 新都ＨＤ | 11,600円 | +87.2% | +410.2% | 0.00% | 79.45倍 | 3.17倍 |
|
衣料のクリムゾン発祥だが、２４年買収社含む子会社工場での廃プラ・金属リサイクル分野へ傾注 |
市場注目の銘柄
チャート関連のコラム
