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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 464 | 468 | 464 | 467 | +6 | +1.3% | 700 |
| 2022/11/09 | 468 | 468 | 461 | 461 | +1 | +0.2% | 500 |
| 2022/11/08 | 460 | 460 | 460 | 460 | ±0 | ±0% | 300 |
| 2022/11/07 | 460 | 461 | 460 | 460 | ±0 | ±0% | 500 |
| 2022/11/04 | 459 | 460 | 459 | 460 | +1 | +0.2% | 900 |
| 2022/11/02 | 459 | 459 | 458 | 459 | ±0 | ±0% | 2,300 |
| 2022/11/01 | 459 | 467 | 459 | 459 | +5 | +1.1% | 1,900 |
| 2022/10/31 | 455 | 457 | 450 | 454 | -1 | -0.2% | 2,900 |
| 2022/10/28 | 457 | 457 | 455 | 455 | -2 | -0.4% | 1,200 |
| 2022/10/27 | 462 | 464 | 457 | 457 | -10 | -2.1% | 4,500 |
| 2022/10/26 | 472 | 472 | 467 | 467 | -5 | -1.1% | 1,700 |
| 2022/10/25 | 468 | 472 | 468 | 472 | +6 | +1.3% | 9,000 |
| 2022/10/24 | 464 | 466 | 462 | 466 | +4 | +0.9% | 1,500 |
| 2022/10/21 | 458 | 462 | 458 | 462 | +4 | +0.9% | 2,300 |
| 2022/10/20 | 455 | 460 | 455 | 458 | ±0 | ±0% | 1,600 |
| 2022/10/19 | 459 | 459 | 457 | 458 | -1 | -0.2% | 400 |
| 2022/10/18 | 459 | 459 | 457 | 459 | +5 | +1.1% | 1,200 |
| 2022/10/17 | 460 | 460 | 454 | 454 | -1 | -0.2% | 3,000 |
| 2022/10/14 | 455 | 455 | 440 | 455 | +2 | +0.4% | 4,700 |
| 2022/10/13 | 453 | 453 | 453 | 453 | ±0 | ±0% | 200 |
| 2022/10/12 | 454 | 454 | 453 | 453 | -1 | -0.2% | 700 |
| 2022/10/11 | 456 | 456 | 454 | 454 | ±0 | ±0% | 1,000 |
| 2022/10/07 | 451 | 454 | 451 | 454 | +4 | +0.9% | 500 |
| 2022/10/06 | 454 | 454 | 450 | 450 | -4 | -0.9% | 400 |
| 2022/10/05 | 456 | 456 | 454 | 454 | ±0 | ±0% | 300 |
| 2022/10/04 | 449 | 454 | 449 | 454 | +7 | +1.6% | 400 |
| 2022/10/03 | 447 | 447 | 437 | 447 | -1 | -0.2% | 3,800 |
| 2022/09/30 | 447 | 451 | 447 | 448 | -6 | -1.3% | 1,800 |
| 2022/09/29 | 458 | 458 | 454 | 454 | -4 | -0.9% | 400 |
| 2022/09/28 | 458 | 458 | 458 | 458 | +7 | +1.6% | 100 |
| 2022/09/27 | 452 | 453 | 451 | 451 | ±0 | ±0% | 800 |
| 2022/09/26 | 451 | 454 | 451 | 451 | -5 | -1.1% | 1,600 |
| 2022/09/22 | 464 | 464 | 455 | 456 | -7 | -1.5% | 6,600 |
| 2022/09/21 | 463 | 463 | 453 | 463 | +1 | +0.2% | 5,500 |
| 2022/09/20 | 461 | 463 | 460 | 462 | +1 | +0.2% | 1,300 |
| 2022/09/16 | 467 | 467 | 460 | 461 | -6 | -1.3% | 2,000 |
| 2022/09/15 | 470 | 471 | 465 | 467 | -2 | -0.4% | 3,100 |
| 2022/09/14 | 465 | 469 | 464 | 469 | +3 | +0.6% | 1,600 |
| 2022/09/13 | 467 | 470 | 465 | 466 | +1 | +0.2% | 2,600 |
| 2022/09/12 | 468 | 468 | 463 | 465 | -3 | -0.6% | 500 |
| 2022/09/09 | 463 | 468 | 461 | 468 | +5 | +1.1% | 3,200 |
| 2022/09/08 | 463 | 478 | 456 | 463 | ±0 | ±0% | 5,600 |
| 2022/09/07 | 472 | 472 | 463 | 463 | -8 | -1.7% | 300 |
| 2022/09/06 | 465 | 472 | 465 | 471 | +7 | +1.5% | 3,000 |
| 2022/09/05 | 465 | 465 | 464 | 464 | -2 | -0.4% | 600 |
| 2022/09/02 | 468 | 468 | 458 | 466 | -2 | -0.4% | 2,600 |
| 2022/09/01 | 461 | 468 | 460 | 468 | +2 | +0.4% | 6,600 |
| 2022/08/31 | 465 | 466 | 464 | 466 | +1 | +0.2% | 700 |
| 2022/08/30 | 467 | 467 | 465 | 465 | -2 | -0.4% | 1,000 |
| 2022/08/29 | 470 | 470 | 465 | 467 | -4 | -0.8% | 2,200 |
701～
750
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
