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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 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 |
51～
100
件表示中 / 3754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 | 143,700円 | -2.9% | -17.3% | 3.48% | 14.39倍 | 1.19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 |
| ヤシマキザイ | - | +3.3% | - | - | - | - |
|
鉄道関連部品の専門商社。車両の車体用品や電気部品が柱。産業機器や自動車製造向けも展開 |
| アイスコ | 181,700円 | +4.2% | 0.0% | 1.10% | 15.95倍 | 1.85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 |
| 清和中央 | 170,000円 | +1.0% | +999.9% | 0.88% | 26.76倍 | 0.43倍 |
|
清和鋼業と中央鋼材を中核とする鉄鋼専門商社。建材の取り扱いが主。中央鋼材は鉄骨加工も |
| レカム | 8,100円 | +26.6% | +128.0% | 1.98% | 15.20倍 | 1.37倍 |
|
中小企業向けにＩＴ、脱炭素ソリューションを提供。ＬＥＤ照明の販売軸に海外事業を急拡大 |
市場注目の銘柄
チャート関連のコラム
