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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,591 | 1,612 | 1,574 | 1,574 | -22 | -1.4% | 10,600 |
| 2025/09/12 | 1,597 | 1,607 | 1,560 | 1,596 | -4 | -0.3% | 13,600 |
| 2025/09/11 | 1,623 | 1,641 | 1,560 | 1,600 | -36 | -2.2% | 27,800 |
| 2025/09/10 | 1,640 | 1,689 | 1,636 | 1,636 | +3 | +0.2% | 11,200 |
| 2025/09/09 | 1,687 | 1,730 | 1,633 | 1,633 | -54 | -3.2% | 11,400 |
| 2025/09/08 | 1,746 | 1,747 | 1,687 | 1,687 | -24 | -1.4% | 11,100 |
| 2025/09/05 | 1,682 | 1,711 | 1,673 | 1,711 | +30 | +1.8% | 2,500 |
| 2025/09/04 | 1,633 | 1,681 | 1,633 | 1,681 | +41 | +2.5% | 6,800 |
| 2025/09/03 | 1,733 | 1,733 | 1,632 | 1,640 | -59 | -3.5% | 9,100 |
| 2025/09/02 | 1,708 | 1,750 | 1,637 | 1,699 | +18 | +1.1% | 21,700 |
| 2025/09/01 | 1,637 | 1,689 | 1,605 | 1,681 | +4 | +0.2% | 19,600 |
| 2025/08/29 | 1,743 | 1,768 | 1,632 | 1,677 | -106 | -5.9% | 56,600 |
| 2025/08/28 | 1,892 | 1,915 | 1,722 | 1,783 | -132 | -6.9% | 53,200 |
| 2025/08/27 | 1,908 | 1,922 | 1,883 | 1,915 | +45 | +2.4% | 40,200 |
| 2025/08/26 | 1,800 | 1,882 | 1,789 | 1,870 | +64 | +3.5% | 38,700 |
| 2025/08/25 | 1,820 | 1,832 | 1,760 | 1,806 | +16 | +0.9% | 18,800 |
| 2025/08/22 | 1,765 | 1,820 | 1,765 | 1,790 | +26 | +1.5% | 28,700 |
| 2025/08/21 | 1,687 | 1,800 | 1,687 | 1,764 | +77 | +4.6% | 29,000 |
| 2025/08/20 | 1,700 | 1,710 | 1,635 | 1,687 | -17 | -1% | 28,000 |
| 2025/08/19 | 1,721 | 1,731 | 1,698 | 1,704 | -10 | -0.6% | 9,800 |
| 2025/08/18 | 1,717 | 1,750 | 1,690 | 1,714 | +9 | +0.5% | 26,000 |
| 2025/08/15 | 1,645 | 1,720 | 1,636 | 1,705 | +92 | +5.7% | 34,900 |
| 2025/08/14 | 1,595 | 1,621 | 1,580 | 1,613 | +13 | +0.8% | 12,200 |
| 2025/08/13 | 1,555 | 1,630 | 1,555 | 1,600 | +47 | +3% | 33,400 |
| 2025/08/12 | 1,486 | 1,570 | 1,474 | 1,553 | +97 | +6.7% | 41,800 |
| 2025/08/08 | 1,500 | 1,510 | 1,455 | 1,456 | -14 | -1% | 56,800 |
| 2025/08/07 | 1,474 | 1,490 | 1,446 | 1,470 | +18 | +1.2% | 33,800 |
| 2025/08/06 | 1,463 | 1,466 | 1,431 | 1,452 | -14 | -1% | 13,200 |
| 2025/08/05 | 1,487 | 1,519 | 1,435 | 1,466 | -13 | -0.9% | 28,100 |
| 2025/08/04 | 1,411 | 1,480 | 1,404 | 1,479 | +42 | +2.9% | 15,200 |
| 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 |
1～
50
件表示中 / 3784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 | 157,400円 | -2.9% | -17.3% | 3.18% | 15.77倍 | 1.30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 |
| タカショー | 43,500円 | +9.3% | +466.3% | 1.15% | 45.84倍 | 0.61倍 |
|
ガーデニング用品販売で国内トップ級。家庭用とプロ用で展開。中国にも工場、米欧で販路開拓 |
| キムラ | 50,200円 | +8.7% | -18.8% | 2.79% | 8.27倍 | 0.46倍 |
|
住宅用資材の卸売りとＨＣが２本柱。住宅用資材は道内から全国展開図る。ＨＣは道内最大級 |
| 内外テック | 210,500円 | +0.5% | -22.0% | 4.85% | 11.51倍 | 0.62倍 |
|
半導体製造装置の前工程部品販売、東京エレクトロン向け約８割。自社開発強化、受託製造拡大 |
| トルク | 26,700円 | +3.1% | +4.8% | 2.25% | 6.70倍 | 0.45倍 |
|
建設用ボルト、ナットの首位商社。機械向けなどを充実。工具卸もグループに加え、業容拡大 |
市場注目の銘柄
チャート関連のコラム
