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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 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 |
| 2025/05/22 | 998 | 998 | 991 | 996 | +1 | +0.1% | 4,200 |
| 2025/05/21 | 994 | 999 | 991 | 995 | +5 | +0.5% | 4,900 |
| 2025/05/20 | 983 | 998 | 983 | 990 | +11 | +1.1% | 1,500 |
| 2025/05/19 | 985 | 989 | 978 | 979 | +9 | +0.9% | 2,400 |
| 2025/05/16 | 971 | 988 | 970 | 970 | -1 | -0.1% | 13,400 |
| 2025/05/15 | 988 | 1,018 | 960 | 971 | -27 | -2.7% | 86,700 |
| 2025/05/14 | 985 | 998 | 979 | 998 | +18 | +1.8% | 3,900 |
| 2025/05/13 | 993 | 996 | 980 | 980 | -13 | -1.3% | 7,000 |
| 2025/05/12 | 998 | 1,010 | 991 | 993 | +4 | +0.4% | 7,700 |
| 2025/05/09 | 998 | 998 | 989 | 989 | ±0 | ±0% | 2,000 |
| 2025/05/08 | 991 | 995 | 989 | 989 | -6 | -0.6% | 2,400 |
| 2025/05/07 | 990 | 996 | 988 | 995 | +9 | +0.9% | 3,500 |
| 2025/05/02 | 998 | 998 | 986 | 986 | -3 | -0.3% | 2,800 |
| 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 |
1～
50
件表示中 / 3721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 | 106,900円 | -2.9% | -17.3% | 4.68% | 10.71倍 | 0.88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 | 142,200円 | +30.8% | -6.5% | 0.00% | 27.33倍 | 6.72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 |
| ツカモト | 128,200円 | +3.3% | - | 2.34% | 34.49倍 | 0.37倍 |
|
和洋装の総合繊維商社。ユニホーム強い。量販店向け家電も。都内に高収益不動産を保有 |
| プリメックス | 89,900円 | +0.2% | -3.3% | 2.78% | 11.83倍 | 0.60倍 |
|
ミニプリンタ専業卸最大手。エプソン、シチズン等の製品販売のほか、製造子会社でＯＥＭ展開 |
| ｃｏｔｔａ | 44,200円 | +52.2% | +40.6% | 1.81% | 9.60倍 | 1.06倍 |
|
和洋菓子店、弁当店などに包装資材、食材を小ロットで通信販売。カフェなど法人向け拡大 |
市場注目の銘柄
チャート関連のコラム
