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 |
|---|---|---|---|---|---|---|---|
| 2018/06/13 | 994 | 994 | 990 | 994 | -1 | -0.1% | 500 |
| 2018/06/12 | 994 | 995 | 993 | 995 | +4 | +0.4% | 1,600 |
| 2018/06/11 | 990 | 991 | 987 | 991 | +1 | +0.1% | 400 |
| 2018/06/08 | 997 | 997 | 984 | 990 | +1 | +0.1% | 3,500 |
| 2018/06/07 | 996 | 996 | 982 | 989 | -1 | -0.1% | 2,900 |
| 2018/06/06 | 992 | 995 | 990 | 990 | -1 | -0.1% | 1,300 |
| 2018/06/05 | 991 | 991 | 989 | 991 | +1 | +0.1% | 700 |
| 2018/06/04 | 995 | 995 | 990 | 990 | ±0 | ±0% | 700 |
| 2018/06/01 | 999 | 999 | 990 | 990 | -7 | -0.7% | 1,400 |
| 2018/05/31 | 990 | 997 | 990 | 997 | +11 | +1.1% | 400 |
| 2018/05/30 | 999 | 999 | 981 | 986 | -13 | -1.3% | 2,600 |
| 2018/05/29 | 998 | 999 | 991 | 999 | +1 | +0.1% | 700 |
| 2018/05/28 | 997 | 998 | 997 | 998 | -7 | -0.7% | 900 |
| 2018/05/25 | 1,007 | 1,007 | 1,000 | 1,005 | -1 | -0.1% | 4,300 |
| 2018/05/24 | 1,004 | 1,007 | 987 | 1,006 | -1 | -0.1% | 4,900 |
| 2018/05/23 | 1,007 | 1,007 | 1,004 | 1,007 | ±0 | ±0% | 1,700 |
| 2018/05/22 | 1,005 | 1,008 | 1,003 | 1,007 | +4 | +0.4% | 1,200 |
| 2018/05/21 | 1,005 | 1,008 | 1,003 | 1,003 | +2 | +0.2% | 2,300 |
| 2018/05/18 | 999 | 1,007 | 997 | 1,001 | +3 | +0.3% | 8,600 |
| 2018/05/17 | 999 | 999 | 998 | 998 | +12 | +1.2% | 600 |
| 2018/05/16 | 984 | 990 | 984 | 986 | +4 | +0.4% | 1,500 |
| 2018/05/15 | 995 | 1,000 | 982 | 982 | -12 | -1.2% | 15,000 |
| 2018/05/14 | 985 | 995 | 985 | 994 | +10 | +1% | 5,900 |
| 2018/05/11 | 978 | 987 | 975 | 984 | +12 | +1.2% | 2,700 |
| 2018/05/10 | 976 | 976 | 972 | 972 | -5 | -0.5% | 1,600 |
| 2018/05/09 | 968 | 977 | 968 | 977 | ±0 | ±0% | 1,100 |
| 2018/05/08 | 980 | 980 | 971 | 977 | -2 | -0.2% | 700 |
| 2018/05/07 | 972 | 979 | 969 | 979 | +7 | +0.7% | 2,900 |
| 2018/05/02 | 981 | 981 | 965 | 972 | -1 | -0.1% | 1,400 |
| 2018/05/01 | 964 | 980 | 964 | 973 | +3 | +0.3% | 2,300 |
| 2018/04/27 | 976 | 976 | 970 | 970 | -6 | -0.6% | 800 |
| 2018/04/26 | 978 | 978 | 964 | 976 | -1 | -0.1% | 300 |
| 2018/04/25 | 969 | 979 | 968 | 977 | +12 | +1.2% | 4,900 |
| 2018/04/24 | 964 | 965 | 964 | 965 | +7 | +0.7% | 400 |
| 2018/04/23 | 960 | 960 | 958 | 958 | -1 | -0.1% | 300 |
| 2018/04/20 | 964 | 964 | 959 | 959 | -5 | -0.5% | 800 |
| 2018/04/19 | 966 | 979 | 963 | 964 | -2 | -0.2% | 2,600 |
| 2018/04/18 | 974 | 974 | 966 | 966 | -7 | -0.7% | 200 |
| 2018/04/17 | 980 | 980 | 960 | 973 | -7 | -0.7% | 1,200 |
| 2018/04/16 | 982 | 982 | 965 | 980 | +7 | +0.7% | 2,100 |
| 2018/04/13 | 985 | 985 | 955 | 973 | -12 | -1.2% | 2,100 |
| 2018/04/12 | 980 | 985 | 978 | 985 | +8 | +0.8% | 2,300 |
| 2018/04/11 | 967 | 977 | 963 | 977 | +12 | +1.2% | 500 |
| 2018/04/10 | 980 | 980 | 965 | 965 | -8 | -0.8% | 1,100 |
| 2018/04/09 | 976 | 976 | 973 | 973 | +1 | +0.1% | 1,000 |
| 2018/04/06 | 960 | 972 | 960 | 972 | +16 | +1.7% | 3,400 |
| 2018/04/05 | 975 | 976 | 956 | 956 | -18 | -1.8% | 2,500 |
| 2018/04/04 | 967 | 982 | 967 | 974 | +8 | +0.8% | 1,700 |
| 2018/04/03 | 954 | 975 | 954 | 966 | +12 | +1.3% | 4,100 |
| 2018/04/02 | 960 | 960 | 954 | 954 | +8 | +0.8% | 700 |
1701～
1750
件表示中 / 3712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 | 100,000円 | -2.9% | -17.3% | 5.00% | 10.02倍 | 0.83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 |
| ｃｏｔｔａ | 43,200円 | +52.2% | +40.6% | 1.85% | 9.40倍 | 1.04倍 |
|
和洋菓子店、弁当店などに包装資材、食材を小ロットで通信販売。カフェなど法人向け拡大 |
| ジェリービー | 14,200円 | +44.5% | - | 0.00% | - | 28.29倍 |
|
若い女性向け非皮革靴展開。ブランド名・商号統一。卸撤退と小売り規模縮小。ＥＣ販売に軸足 |
| ＩＮＥＳＴ | 4,100円 | +5.5% | +147.5% | 0.00% | 100.00倍 | 0.91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 | 32,000円 | +0.7% | +0.7% | 1.88% | 7.61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
