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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 478 | 478 | 475 | 475 | -3 | -0.6% | 4,400 |
| 2023/01/24 | 477 | 478 | 477 | 478 | +2 | +0.4% | 1,000 |
| 2023/01/23 | 475 | 476 | 468 | 476 | +1 | +0.2% | 1,700 |
| 2023/01/20 | 466 | 475 | 466 | 475 | +10 | +2.2% | 3,000 |
| 2023/01/19 | 467 | 467 | 465 | 465 | -2 | -0.4% | 3,200 |
| 2023/01/18 | 466 | 469 | 466 | 467 | -9 | -1.9% | 2,100 |
| 2023/01/17 | 476 | 476 | 469 | 476 | ±0 | ±0% | 800 |
| 2023/01/16 | 477 | 477 | 476 | 476 | -1 | -0.2% | 2,500 |
| 2023/01/13 | 476 | 477 | 476 | 477 | +4 | +0.8% | 1,300 |
| 2023/01/12 | 474 | 475 | 472 | 473 | +3 | +0.6% | 600 |
| 2023/01/11 | 473 | 473 | 460 | 470 | -5 | -1.1% | 9,200 |
| 2023/01/10 | 475 | 475 | 472 | 475 | +4 | +0.8% | 900 |
| 2023/01/06 | 466 | 479 | 466 | 471 | +5 | +1.1% | 3,200 |
| 2023/01/05 | 464 | 466 | 457 | 466 | +2 | +0.4% | 800 |
| 2023/01/04 | 464 | 464 | 464 | 464 | +8 | +1.8% | 400 |
| 2022/12/30 | 463 | 464 | 456 | 456 | -7 | -1.5% | 2,800 |
| 2022/12/29 | 452 | 463 | 452 | 463 | +11 | +2.4% | 500 |
| 2022/12/28 | 458 | 458 | 452 | 452 | -3 | -0.7% | 1,800 |
| 2022/12/27 | 453 | 460 | 453 | 455 | +2 | +0.4% | 1,500 |
| 2022/12/26 | 465 | 468 | 453 | 453 | -8 | -1.7% | 3,900 |
| 2022/12/23 | 469 | 469 | 451 | 461 | -5 | -1.1% | 6,700 |
| 2022/12/22 | 453 | 466 | 453 | 466 | +13 | +2.9% | 2,900 |
| 2022/12/21 | 452 | 455 | 450 | 453 | -2 | -0.4% | 2,400 |
| 2022/12/20 | 460 | 460 | 455 | 455 | -5 | -1.1% | 3,700 |
| 2022/12/19 | 460 | 460 | 460 | 460 | +2 | +0.4% | 600 |
| 2022/12/16 | 452 | 458 | 452 | 458 | +4 | +0.9% | 1,200 |
| 2022/12/15 | 466 | 466 | 454 | 454 | -12 | -2.6% | 2,400 |
| 2022/12/14 | 461 | 466 | 460 | 466 | +6 | +1.3% | 1,300 |
| 2022/12/13 | 459 | 460 | 459 | 460 | +1 | +0.2% | 400 |
| 2022/12/12 | 462 | 462 | 450 | 459 | -3 | -0.6% | 11,000 |
| 2022/12/09 | 465 | 465 | 462 | 462 | -6 | -1.3% | 4,200 |
| 2022/12/08 | 464 | 468 | 463 | 468 | +8 | +1.7% | 1,100 |
| 2022/12/07 | 462 | 462 | 460 | 460 | -4 | -0.9% | 1,100 |
| 2022/12/06 | 458 | 464 | 450 | 464 | -1 | -0.2% | 6,100 |
| 2022/12/05 | 465 | 465 | 465 | 465 | +2 | +0.4% | 500 |
| 2022/12/02 | 463 | 463 | 463 | 463 | ±0 | ±0% | 100 |
| 2022/12/01 | 463 | 463 | 463 | 463 | -1 | -0.2% | 400 |
| 2022/11/30 | 471 | 473 | 464 | 464 | -2 | -0.4% | 600 |
| 2022/11/29 | 471 | 471 | 466 | 466 | -7 | -1.5% | 300 |
| 2022/11/28 | 471 | 474 | 471 | 473 | +10 | +2.2% | 7,200 |
| 2022/11/25 | 462 | 463 | 462 | 463 | +4 | +0.9% | 5,400 |
| 2022/11/24 | 458 | 459 | 454 | 459 | +3 | +0.7% | 2,500 |
| 2022/11/22 | 454 | 456 | 451 | 456 | +2 | +0.4% | 1,200 |
| 2022/11/21 | 454 | 454 | 454 | 454 | ±0 | ±0% | 600 |
| 2022/11/18 | 454 | 454 | 454 | 454 | ±0 | ±0% | 100 |
| 2022/11/17 | 452 | 454 | 452 | 454 | +3 | +0.7% | 2,000 |
| 2022/11/16 | 450 | 451 | 448 | 451 | +4 | +0.9% | 1,700 |
| 2022/11/15 | 450 | 450 | 446 | 447 | -3 | -0.7% | 2,400 |
| 2022/11/14 | 465 | 465 | 440 | 450 | -15 | -3.2% | 18,900 |
| 2022/11/11 | 467 | 467 | 452 | 465 | -2 | -0.4% | 11,000 |
651～
700
件表示中 / 3786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 | 156,600円 | -2.9% | -17.3% | 3.19% | 15.69倍 | 1.29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 |
| アイスコ | 194,200円 | +4.2% | 0.0% | 1.03% | 17.05倍 | 1.98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 |
| キムラ | 49,700円 | +8.7% | -18.8% | 2.82% | 8.19倍 | 0.45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 |
| コスモ・バイオ | 123,300円 | +6.6% | +59.3% | 4.06% | 16.27倍 | 0.77倍 |
|
バイオ専門商社。抗体、タンパク質中心に研究用試薬、実験機器を販売。試薬開発製造にも注力 |
| ＧＴＨＤ | - | +10.5% | +19.5% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
