ムロコーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/15 | 1,180 | 1,180 | 1,178 | 1,180 | +4 | +0.3% | 800 |
| 2025/01/14 | 1,191 | 1,191 | 1,175 | 1,176 | -11 | -0.9% | 2,000 |
| 2025/01/10 | 1,177 | 1,188 | 1,177 | 1,187 | -2 | -0.2% | 1,000 |
| 2025/01/09 | 1,178 | 1,189 | 1,178 | 1,189 | +9 | +0.8% | 600 |
| 2025/01/08 | 1,191 | 1,193 | 1,180 | 1,180 | -11 | -0.9% | 2,900 |
| 2025/01/07 | 1,192 | 1,192 | 1,181 | 1,191 | +13 | +1.1% | 3,300 |
| 2025/01/06 | 1,180 | 1,189 | 1,178 | 1,178 | +6 | +0.5% | 2,900 |
| 2024/12/30 | 1,154 | 1,184 | 1,154 | 1,172 | -8 | -0.7% | 7,700 |
| 2024/12/27 | 1,168 | 1,183 | 1,167 | 1,180 | +3 | +0.3% | 8,100 |
| 2024/12/26 | 1,166 | 1,177 | 1,149 | 1,177 | +4 | +0.3% | 17,800 |
| 2024/12/25 | 1,177 | 1,179 | 1,160 | 1,173 | -4 | -0.3% | 9,000 |
| 2024/12/24 | 1,163 | 1,177 | 1,162 | 1,177 | +8 | +0.7% | 4,800 |
| 2024/12/23 | 1,185 | 1,185 | 1,169 | 1,169 | -12 | -1% | 7,300 |
| 2024/12/20 | 1,199 | 1,199 | 1,175 | 1,181 | -4 | -0.3% | 7,200 |
| 2024/12/19 | 1,175 | 1,185 | 1,175 | 1,185 | +3 | +0.3% | 2,200 |
| 2024/12/18 | 1,174 | 1,188 | 1,174 | 1,182 | +8 | +0.7% | 4,500 |
| 2024/12/17 | 1,179 | 1,183 | 1,174 | 1,174 | -11 | -0.9% | 3,100 |
| 2024/12/16 | 1,182 | 1,185 | 1,181 | 1,185 | +3 | +0.3% | 4,100 |
| 2024/12/13 | 1,180 | 1,182 | 1,172 | 1,182 | +12 | +1% | 2,100 |
| 2024/12/12 | 1,188 | 1,188 | 1,170 | 1,170 | -12 | -1% | 6,600 |
| 2024/12/11 | 1,188 | 1,189 | 1,181 | 1,182 | +1 | +0.1% | 2,500 |
| 2024/12/10 | 1,190 | 1,190 | 1,180 | 1,181 | -6 | -0.5% | 5,900 |
| 2024/12/09 | 1,188 | 1,190 | 1,184 | 1,187 | -3 | -0.3% | 2,100 |
| 2024/12/06 | 1,189 | 1,198 | 1,180 | 1,190 | +9 | +0.8% | 5,000 |
| 2024/12/05 | 1,187 | 1,192 | 1,181 | 1,181 | -6 | -0.5% | 4,700 |
| 2024/12/04 | 1,191 | 1,191 | 1,186 | 1,187 | -9 | -0.8% | 3,300 |
| 2024/12/03 | 1,197 | 1,197 | 1,185 | 1,196 | +4 | +0.3% | 2,000 |
| 2024/12/02 | 1,186 | 1,192 | 1,183 | 1,192 | +6 | +0.5% | 1,200 |
| 2024/11/29 | 1,192 | 1,192 | 1,185 | 1,186 | -1 | -0.1% | 2,000 |
| 2024/11/28 | 1,201 | 1,201 | 1,182 | 1,187 | -14 | -1.2% | 6,400 |
| 2024/11/27 | 1,196 | 1,201 | 1,193 | 1,201 | +7 | +0.6% | 1,500 |
| 2024/11/26 | 1,199 | 1,199 | 1,194 | 1,194 | ±0 | ±0% | 4,900 |
| 2024/11/25 | 1,195 | 1,195 | 1,183 | 1,194 | +4 | +0.3% | 7,100 |
| 2024/11/22 | 1,196 | 1,196 | 1,190 | 1,190 | -6 | -0.5% | 900 |
| 2024/11/21 | 1,195 | 1,196 | 1,189 | 1,196 | +1 | +0.1% | 1,300 |
| 2024/11/20 | 1,188 | 1,195 | 1,188 | 1,195 | +7 | +0.6% | 3,200 |
| 2024/11/19 | 1,197 | 1,197 | 1,186 | 1,188 | -5 | -0.4% | 4,200 |
| 2024/11/18 | 1,197 | 1,199 | 1,193 | 1,193 | -4 | -0.3% | 4,000 |
| 2024/11/15 | 1,197 | 1,199 | 1,197 | 1,197 | ±0 | ±0% | 2,300 |
| 2024/11/14 | 1,213 | 1,213 | 1,195 | 1,197 | -23 | -1.9% | 14,400 |
| 2024/11/13 | 1,212 | 1,220 | 1,212 | 1,220 | +4 | +0.3% | 2,600 |
| 2024/11/12 | 1,207 | 1,216 | 1,204 | 1,216 | +9 | +0.7% | 4,100 |
| 2024/11/11 | 1,201 | 1,219 | 1,201 | 1,207 | -9 | -0.7% | 3,200 |
| 2024/11/08 | 1,216 | 1,216 | 1,202 | 1,216 | ±0 | ±0% | 5,200 |
| 2024/11/07 | 1,216 | 1,216 | 1,215 | 1,216 | ±0 | ±0% | 1,300 |
| 2024/11/06 | 1,202 | 1,226 | 1,202 | 1,216 | +11 | +0.9% | 2,900 |
| 2024/11/05 | 1,231 | 1,232 | 1,202 | 1,205 | -26 | -2.1% | 9,900 |
| 2024/11/01 | 1,250 | 1,260 | 1,231 | 1,231 | -19 | -1.5% | 1,900 |
| 2024/10/31 | 1,230 | 1,258 | 1,211 | 1,250 | +20 | +1.6% | 10,200 |
| 2024/10/30 | 1,232 | 1,236 | 1,211 | 1,230 | -2 | -0.2% | 7,100 |
1～
50
件表示中 / 3619件
類似銘柄と比較する
現在ご覧いただいている「ＭＵＲＯ」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 |
|---|---|---|---|---|---|---|---|---|
| ＭＵＲＯ | 118,000円 | -4.5% | -48.3% | 3.81% | 13.25倍 | 0.32倍 |
|
精密プレスメーカー。自動車用駆動部品が主。商用車、２輪向けも。金型から一貫生産が特徴 |
| ＴＢＫ | 27,000円 | -4.7% | -76.2% | 2.96% | - | 0.27倍 |
|
トラック、バス用ブレーキで首位。ポンプ類、エンジン部品、建機向けも。タイ、中国などで製販 |
| セレンディプ | 163,000円 | +10.2% | +23.5% | 0.00% | 13.49倍 | 1.31倍 |
|
事業承継を契機に中小部品メーカーを買収し長期保有。短期投資や経営者・エンジニア派遣も |
| レシップＨＤ | 48,200円 | +5.8% | -49.4% | 2.07% | 7.80倍 | 0.86倍 |
|
バス・鉄道・自動車用の電装機器が主力。ＬＥＤ電源、充電器も。子会社で電子機器製造受託業 |
| ＮＩＴＴＡＮ | 25,300円 | +1.1% | -25.5% | 4.74% | 10.40倍 | 0.26倍 |
|
エンジンバルブ主体の独立系部品企業。４輪向け中心、２輪・建機・船舶向けも。米国等に子会社 |
市場注目の銘柄
チャート関連のコラム
