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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 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 |
| 2025/03/07 | 995 | 998 | 983 | 995 | ±0 | ±0% | 1,100 |
| 2025/03/06 | 1,000 | 1,001 | 995 | 995 | -3 | -0.3% | 1,400 |
| 2025/03/05 | 981 | 998 | 981 | 998 | +17 | +1.7% | 800 |
| 2025/03/04 | 983 | 983 | 981 | 981 | -10 | -1% | 1,500 |
| 2025/03/03 | 1,000 | 1,011 | 970 | 991 | +2 | +0.2% | 4,700 |
| 2025/02/28 | 994 | 994 | 980 | 989 | -10 | -1% | 1,500 |
| 2025/02/27 | 1,000 | 1,000 | 991 | 999 | +8 | +0.8% | 2,500 |
| 2025/02/26 | 1,001 | 1,001 | 985 | 991 | +19 | +2% | 4,300 |
| 2025/02/25 | 976 | 979 | 972 | 972 | -7 | -0.7% | 3,000 |
| 2025/02/21 | 969 | 979 | 967 | 979 | +16 | +1.7% | 1,400 |
| 2025/02/20 | 975 | 975 | 963 | 963 | -7 | -0.7% | 1,800 |
| 2025/02/19 | 962 | 970 | 962 | 970 | +17 | +1.8% | 2,300 |
| 2025/02/18 | 955 | 962 | 952 | 953 | -4 | -0.4% | 2,100 |
| 2025/02/17 | 952 | 970 | 938 | 957 | +16 | +1.7% | 18,000 |
| 2025/02/14 | 928 | 950 | 924 | 941 | +23 | +2.5% | 10,000 |
| 2025/02/13 | 924 | 924 | 900 | 918 | ±0 | ±0% | 2,500 |
| 2025/02/12 | 913 | 922 | 912 | 918 | +8 | +0.9% | 4,600 |
| 2025/02/10 | 912 | 912 | 910 | 910 | ±0 | ±0% | 800 |
| 2025/02/07 | 918 | 918 | 910 | 910 | +6 | +0.7% | 1,500 |
| 2025/02/06 | 903 | 907 | 903 | 904 | +1 | +0.1% | 900 |
| 2025/02/05 | 912 | 912 | 903 | 903 | +6 | +0.7% | 600 |
| 2025/02/04 | 900 | 905 | 897 | 897 | -3 | -0.3% | 600 |
| 2025/02/03 | 909 | 910 | 900 | 900 | -15 | -1.6% | 2,200 |
| 2025/01/31 | 912 | 915 | 912 | 915 | -9 | -1% | 700 |
| 2025/01/30 | 914 | 924 | 914 | 924 | +9 | +1% | 700 |
| 2025/01/29 | 925 | 928 | 915 | 915 | -13 | -1.4% | 800 |
| 2025/01/28 | 932 | 933 | 926 | 928 | +8 | +0.9% | 500 |
| 2025/01/27 | 915 | 920 | 915 | 920 | +1 | +0.1% | 300 |
| 2025/01/24 | 919 | 919 | 908 | 919 | ±0 | ±0% | 2,200 |
| 2025/01/23 | 910 | 919 | 910 | 919 | +10 | +1.1% | 1,100 |
| 2025/01/22 | 904 | 909 | 904 | 909 | +6 | +0.7% | 1,000 |
| 2025/01/21 | 901 | 903 | 901 | 903 | +8 | +0.9% | 600 |
| 2025/01/20 | 901 | 901 | 890 | 895 | -8 | -0.9% | 2,200 |
| 2025/01/17 | 901 | 903 | 901 | 903 | +2 | +0.2% | 400 |
| 2025/01/16 | 901 | 901 | 901 | 901 | ±0 | ±0% | 100 |
| 2025/01/15 | 899 | 901 | 892 | 901 | +10 | +1.1% | 5,500 |
51～
100
件表示中 / 3718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 | 101,500円 | -2.9% | -17.3% | 4.93% | 10.17倍 | 0.84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 |
| 新都ＨＤ | 12,800円 | +87.2% | +410.2% | 0.00% | 87.67倍 | 3.50倍 |
|
衣料のクリムゾン発祥だが、２４年買収社含む子会社工場での廃プラ・金属リサイクル分野へ傾注 |
| プリメックス | 90,000円 | +0.2% | -3.3% | 2.78% | 11.84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 |
| ＩＮＥＳＴ | 4,300円 | +5.5% | +147.5% | 0.00% | 104.88倍 | 0.96倍 |
|
旧ＩＮＥＳＴが持株会社化。グループでスマホ直販や営業支援、ライフラインサービス手がける |
| 大 水 | 31,600円 | +0.7% | +0.7% | 1.90% | 7.51倍 | 0.38倍 |
|
ニッスイの持分会社。水産物卸売り主力。関西の中央卸売市場が主要拠点。冷蔵倉庫業も展開 |
市場注目の銘柄
チャート関連のコラム
