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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,133 | 1,149 | 1,127 | 1,132 | -18 | -1.6% | 7,200 |
| 2025/07/02 | 1,152 | 1,160 | 1,131 | 1,150 | ±0 | ±0% | 6,000 |
| 2025/07/01 | 1,179 | 1,188 | 1,149 | 1,150 | +1 | +0.1% | 11,000 |
| 2025/06/30 | 1,115 | 1,150 | 1,107 | 1,149 | +49 | +4.5% | 14,300 |
| 2025/06/27 | 1,110 | 1,110 | 1,100 | 1,100 | -10 | -0.9% | 1,500 |
| 2025/06/26 | 1,090 | 1,110 | 1,088 | 1,110 | +20 | +1.8% | 1,600 |
| 2025/06/25 | 1,111 | 1,112 | 1,090 | 1,090 | -20 | -1.8% | 14,600 |
| 2025/06/24 | 1,094 | 1,112 | 1,094 | 1,110 | +16 | +1.5% | 3,400 |
| 2025/06/23 | 1,119 | 1,119 | 1,085 | 1,094 | -21 | -1.9% | 6,200 |
| 2025/06/20 | 1,120 | 1,120 | 1,109 | 1,115 | +6 | +0.5% | 2,300 |
| 2025/06/19 | 1,112 | 1,120 | 1,109 | 1,109 | -3 | -0.3% | 3,400 |
| 2025/06/18 | 1,110 | 1,119 | 1,100 | 1,112 | +2 | +0.2% | 6,500 |
| 2025/06/17 | 1,129 | 1,129 | 1,077 | 1,110 | +41 | +3.8% | 8,000 |
| 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 |
51～
100
件表示中 / 3784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 | 157,400円 | -2.9% | -17.3% | 3.18% | 15.77倍 | 1.30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 |
| タカショー | 43,500円 | +9.3% | +466.3% | 1.15% | 45.84倍 | 0.61倍 |
|
ガーデニング用品販売で国内トップ級。家庭用とプロ用で展開。中国にも工場、米欧で販路開拓 |
| キムラ | 50,200円 | +8.7% | -18.8% | 2.79% | 8.27倍 | 0.46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 |
| 内外テック | 210,500円 | +0.5% | -22.0% | 4.85% | 11.51倍 | 0.62倍 |
|
半導体製造装置の前工程部品販売、東京エレクトロン向け約８割。自社開発強化、受託製造拡大 |
| トルク | 26,700円 | +3.1% | +4.8% | 2.25% | 6.70倍 | 0.45倍 |
|
建設用ボルト、ナットの首位商社。機械向けなどを充実。工具卸もグループに加え、業容拡大 |
市場注目の銘柄
チャート関連のコラム
