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 |
|---|---|---|---|---|---|---|---|
| 2010/08/03 | 117 | 118 | 116 | 118 | +2 | +1.7% | 26,000 |
| 2010/08/02 | 119 | 119 | 116 | 116 | -4 | -3.3% | 40,000 |
| 2010/07/30 | 119 | 120 | 119 | 120 | +1 | +0.8% | 5,000 |
| 2010/07/29 | 124 | 124 | 119 | 119 | -4 | -3.3% | 16,000 |
| 2010/07/28 | 121 | 125 | 121 | 123 | +1 | +0.8% | 26,000 |
| 2010/07/27 | 122 | 122 | 121 | 122 | ±0 | ±0% | 13,000 |
| 2010/07/26 | 124 | 126 | 121 | 122 | -1 | -0.8% | 78,000 |
| 2010/07/23 | 126 | 127 | 123 | 123 | +2 | +1.7% | 103,000 |
| 2010/07/22 | 121 | 126 | 121 | 121 | +1 | +0.8% | 114,000 |
| 2010/07/21 | 117 | 124 | 117 | 120 | +6 | +5.3% | 130,000 |
| 2010/07/20 | 114 | 115 | 114 | 114 | -3 | -2.6% | 5,000 |
| 2010/07/16 | 114 | 117 | 114 | 117 | +2 | +1.7% | 10,000 |
| 2010/07/15 | 117 | 117 | 110 | 115 | +6 | +5.5% | 75,000 |
| 2010/07/14 | 107 | 109 | 107 | 109 | +1 | +0.9% | 17,000 |
| 2010/07/13 | 108 | 108 | 108 | 108 | ±0 | ±0% | 5,000 |
| 2010/07/12 | 107 | 108 | 107 | 108 | +1 | +0.9% | 10,000 |
| 2010/07/09 | 110 | 110 | 105 | 107 | -1 | -0.9% | 101,000 |
| 2010/07/08 | 112 | 112 | 108 | 108 | -4 | -3.6% | 58,000 |
| 2010/07/07 | 112 | 112 | 112 | 112 | -1 | -0.9% | 5,000 |
| 2010/07/06 | 113 | 113 | 111 | 113 | ±0 | ±0% | 19,000 |
| 2010/07/05 | 113 | 113 | 113 | 113 | ±0 | ±0% | 3,000 |
| 2010/07/02 | 113 | 113 | 113 | 113 | +2 | +1.8% | 3,000 |
| 2010/07/01 | 111 | 113 | 111 | 111 | -2 | -1.8% | 11,000 |
| 2010/06/30 | 113 | 113 | 111 | 113 | ±0 | ±0% | 24,000 |
| 2010/06/29 | 114 | 115 | 113 | 113 | -1 | -0.9% | 19,000 |
| 2010/06/28 | 116 | 116 | 111 | 114 | -4 | -3.4% | 16,000 |
| 2010/06/25 | 118 | 118 | 118 | 118 | +2 | +1.7% | 16,000 |
| 2010/06/24 | 117 | 117 | 116 | 116 | ±0 | ±0% | 3,000 |
| 2010/06/23 | 116 | 116 | 116 | 116 | -1 | -0.9% | 5,000 |
| 2010/06/22 | 117 | 117 | 117 | 117 | -3 | -2.5% | 16,000 |
| 2010/06/21 | 118 | 120 | 116 | 120 | +3 | +2.6% | 15,000 |
| 2010/06/18 | 119 | 119 | 116 | 117 | ±0 | ±0% | 9,000 |
| 2010/06/17 | 118 | 118 | 117 | 117 | ±0 | ±0% | 6,000 |
| 2010/06/16 | 113 | 118 | 113 | 117 | +4 | +3.5% | 28,000 |
| 2010/06/15 | 114 | 114 | 112 | 113 | +1 | +0.9% | 21,000 |
| 2010/06/14 | 113 | 113 | 112 | 112 | -1 | -0.9% | 12,000 |
| 2010/06/11 | 113 | 113 | 113 | 113 | +3 | +2.7% | 8,000 |
| 2010/06/10 | 112 | 112 | 110 | 110 | +2 | +1.9% | 17,000 |
| 2010/06/09 | 109 | 111 | 108 | 108 | -2 | -1.8% | 14,000 |
| 2010/06/08 | 109 | 110 | 109 | 110 | ±0 | ±0% | 8,000 |
| 2010/06/07 | 111 | 111 | 110 | 110 | -3 | -2.7% | 23,000 |
| 2010/06/04 | 116 | 116 | 113 | 113 | -2 | -1.7% | 11,000 |
| 2010/06/03 | 114 | 115 | 114 | 115 | +2 | +1.8% | 6,000 |
| 2010/06/02 | 112 | 113 | 111 | 113 | +1 | +0.9% | 5,000 |
| 2010/06/01 | 113 | 113 | 112 | 112 | -2 | -1.8% | 22,000 |
| 2010/05/31 | 112 | 114 | 112 | 114 | +1 | +0.9% | 10,000 |
| 2010/05/28 | 114 | 115 | 112 | 113 | ±0 | ±0% | 32,000 |
| 2010/05/27 | 111 | 114 | 111 | 113 | ±0 | ±0% | 23,000 |
| 2010/05/26 | 115 | 115 | 112 | 113 | -5 | -4.2% | 40,000 |
| 2010/05/25 | 119 | 119 | 116 | 118 | +1 | +0.9% | 31,000 |
3701～
3750
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
