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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 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 |
| 2018/03/30 | 960 | 960 | 944 | 946 | -12 | -1.3% | 3,500 |
| 2018/03/29 | 970 | 970 | 958 | 958 | -3 | -0.3% | 1,900 |
| 2018/03/28 | 965 | 983 | 961 | 961 | -39 | -3.9% | 1,500 |
| 2018/03/27 | 999 | 1,002 | 998 | 1,000 | +3 | +0.3% | 2,100 |
| 2018/03/26 | 999 | 999 | 995 | 997 | -2 | -0.2% | 1,100 |
| 2018/03/23 | 1,001 | 1,001 | 985 | 999 | -4 | -0.4% | 4,600 |
| 2018/03/22 | 1,001 | 1,003 | 997 | 1,003 | +2 | +0.2% | 5,900 |
| 2018/03/20 | 1,000 | 1,001 | 990 | 1,001 | +1 | +0.1% | 1,400 |
| 2018/03/19 | 992 | 1,000 | 990 | 1,000 | +7 | +0.7% | 2,100 |
| 2018/03/16 | 1,000 | 1,004 | 993 | 993 | -6 | -0.6% | 2,700 |
| 2018/03/15 | 1,001 | 1,001 | 998 | 999 | -1 | -0.1% | 4,000 |
| 2018/03/14 | 992 | 1,000 | 992 | 1,000 | +9 | +0.9% | 700 |
| 2018/03/13 | 991 | 991 | 991 | 991 | +1 | +0.1% | 400 |
| 2018/03/12 | 1,008 | 1,008 | 990 | 990 | -15 | -1.5% | 500 |
| 2018/03/09 | 999 | 1,005 | 995 | 1,005 | +6 | +0.6% | 2,700 |
| 2018/03/08 | 999 | 1,000 | 995 | 999 | ±0 | ±0% | 2,000 |
| 2018/03/07 | 1,000 | 1,000 | 991 | 999 | +8 | +0.8% | 1,500 |
| 2018/03/06 | 992 | 1,002 | 990 | 991 | +1 | +0.1% | 4,200 |
| 2018/03/05 | 990 | 1,002 | 986 | 990 | +1 | +0.1% | 4,900 |
| 2018/03/02 | 996 | 999 | 989 | 989 | -10 | -1% | 1,400 |
| 2018/03/01 | 1,005 | 1,005 | 996 | 999 | -6 | -0.6% | 1,800 |
| 2018/02/28 | 996 | 1,005 | 996 | 1,005 | ±0 | ±0% | 3,200 |
| 2018/02/27 | 995 | 1,007 | 995 | 1,005 | +10 | +1% | 4,200 |
| 2018/02/26 | 997 | 1,005 | 995 | 995 | +5 | +0.5% | 10,700 |
| 2018/02/23 | 994 | 997 | 979 | 990 | +1 | +0.1% | 7,400 |
| 2018/02/22 | 985 | 989 | 984 | 989 | +14 | +1.4% | 800 |
| 2018/02/21 | 981 | 990 | 970 | 975 | +7 | +0.7% | 1,600 |
1801～
1850
件表示中 / 3785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 | 157,100円 | -2.9% | -17.3% | 3.18% | 15.74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 |
| 田中商事 | 83,900円 | +5.5% | +43.2% | 3.69% | 5.95倍 | 0.46倍 |
|
電線、照明器具、配・分電盤など電気設備関連資材の卸中堅。独立系。自社所有で全国拠点展開 |
| 内外テック | 208,000円 | +0.5% | -22.0% | 4.90% | 11.37倍 | 0.61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 | 26,400円 | +3.1% | +4.8% | 2.27% | 6.62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 |
| トミタ | 117,200円 | +2.9% | -29.0% | 1.79% | 13.70倍 | 0.51倍 |
|
１９１１年創業の工作機械、工具の専門商社。電子関連分野拡大。アジア主体に海外展開図る |
市場注目の銘柄
チャート関連のコラム
