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 |
|---|---|---|---|---|---|---|---|
| 2025/09/09 | 1,352 | 1,352 | 1,328 | 1,349 | -8 | -0.6% | 2,800 |
| 2025/09/08 | 1,360 | 1,360 | 1,310 | 1,357 | +6 | +0.4% | 11,800 |
| 2025/09/05 | 1,374 | 1,375 | 1,350 | 1,351 | -15 | -1.1% | 10,600 |
| 2025/09/04 | 1,313 | 1,399 | 1,313 | 1,366 | +51 | +3.9% | 18,800 |
| 2025/09/03 | 1,319 | 1,328 | 1,312 | 1,315 | -4 | -0.3% | 1,900 |
| 2025/09/02 | 1,322 | 1,322 | 1,305 | 1,319 | +2 | +0.2% | 2,200 |
| 2025/09/01 | 1,278 | 1,317 | 1,278 | 1,317 | +40 | +3.1% | 9,400 |
| 2025/08/29 | 1,270 | 1,277 | 1,262 | 1,277 | +9 | +0.7% | 3,100 |
| 2025/08/28 | 1,261 | 1,268 | 1,260 | 1,268 | +7 | +0.6% | 1,800 |
| 2025/08/27 | 1,265 | 1,265 | 1,258 | 1,261 | ±0 | ±0% | 1,700 |
| 2025/08/26 | 1,270 | 1,270 | 1,251 | 1,261 | -8 | -0.6% | 2,300 |
| 2025/08/25 | 1,246 | 1,269 | 1,245 | 1,269 | +25 | +2% | 4,500 |
| 2025/08/22 | 1,241 | 1,245 | 1,237 | 1,244 | +4 | +0.3% | 1,800 |
| 2025/08/21 | 1,229 | 1,240 | 1,221 | 1,240 | +15 | +1.2% | 2,000 |
| 2025/08/20 | 1,229 | 1,230 | 1,220 | 1,225 | +3 | +0.2% | 2,600 |
| 2025/08/19 | 1,218 | 1,230 | 1,218 | 1,222 | +10 | +0.8% | 3,500 |
| 2025/08/18 | 1,224 | 1,224 | 1,211 | 1,212 | +1 | +0.1% | 1,700 |
| 2025/08/15 | 1,210 | 1,214 | 1,209 | 1,211 | +1 | +0.1% | 3,800 |
| 2025/08/14 | 1,209 | 1,210 | 1,201 | 1,210 | +1 | +0.1% | 900 |
| 2025/08/13 | 1,200 | 1,209 | 1,199 | 1,209 | +9 | +0.8% | 2,600 |
| 2025/08/12 | 1,208 | 1,208 | 1,190 | 1,200 | +4 | +0.3% | 7,600 |
| 2025/08/08 | 1,226 | 1,239 | 1,196 | 1,196 | -30 | -2.4% | 11,700 |
| 2025/08/07 | 1,221 | 1,227 | 1,221 | 1,226 | +6 | +0.5% | 1,300 |
| 2025/08/06 | 1,211 | 1,231 | 1,211 | 1,220 | +12 | +1% | 2,900 |
| 2025/08/05 | 1,209 | 1,213 | 1,203 | 1,208 | +1 | +0.1% | 1,500 |
| 2025/08/04 | 1,211 | 1,211 | 1,201 | 1,207 | ±0 | ±0% | 1,100 |
| 2025/08/01 | 1,204 | 1,211 | 1,204 | 1,207 | -3 | -0.2% | 1,800 |
| 2025/07/31 | 1,206 | 1,210 | 1,201 | 1,210 | ±0 | ±0% | 700 |
| 2025/07/30 | 1,211 | 1,212 | 1,210 | 1,210 | -1 | -0.1% | 1,500 |
| 2025/07/29 | 1,218 | 1,218 | 1,211 | 1,211 | -8 | -0.7% | 2,200 |
| 2025/07/28 | 1,235 | 1,235 | 1,219 | 1,219 | +3 | +0.2% | 4,900 |
| 2025/07/25 | 1,211 | 1,216 | 1,207 | 1,216 | +11 | +0.9% | 3,600 |
| 2025/07/24 | 1,203 | 1,205 | 1,197 | 1,205 | -4 | -0.3% | 3,800 |
| 2025/07/23 | 1,198 | 1,209 | 1,198 | 1,209 | +13 | +1.1% | 4,100 |
| 2025/07/22 | 1,190 | 1,196 | 1,190 | 1,196 | +8 | +0.7% | 7,900 |
| 2025/07/18 | 1,185 | 1,189 | 1,182 | 1,188 | +4 | +0.3% | 3,800 |
| 2025/07/17 | 1,185 | 1,185 | 1,177 | 1,184 | +9 | +0.8% | 1,700 |
| 2025/07/16 | 1,178 | 1,185 | 1,174 | 1,175 | -1 | -0.1% | 2,700 |
| 2025/07/15 | 1,183 | 1,183 | 1,176 | 1,176 | +6 | +0.5% | 4,700 |
| 2025/07/14 | 1,165 | 1,170 | 1,162 | 1,170 | +5 | +0.4% | 2,300 |
| 2025/07/11 | 1,165 | 1,165 | 1,165 | 1,165 | +4 | +0.3% | 1,300 |
| 2025/07/10 | 1,164 | 1,164 | 1,157 | 1,161 | +6 | +0.5% | 1,300 |
| 2025/07/09 | 1,150 | 1,155 | 1,149 | 1,155 | +5 | +0.4% | 1,400 |
| 2025/07/08 | 1,150 | 1,150 | 1,145 | 1,150 | +4 | +0.3% | 800 |
| 2025/07/07 | 1,153 | 1,153 | 1,146 | 1,146 | -4 | -0.3% | 600 |
| 2025/07/04 | 1,147 | 1,151 | 1,147 | 1,150 | ±0 | ±0% | 1,000 |
| 2025/07/03 | 1,145 | 1,154 | 1,144 | 1,150 | +5 | +0.4% | 1,200 |
| 2025/07/02 | 1,143 | 1,152 | 1,143 | 1,145 | -1 | -0.1% | 1,700 |
| 2025/07/01 | 1,146 | 1,162 | 1,146 | 1,146 | -2 | -0.2% | 1,000 |
| 2025/06/30 | 1,163 | 1,165 | 1,148 | 1,148 | +1 | +0.1% | 2,800 |
1～
50
件表示中 / 3780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 | 134,900円 | +2.5% | +16.8% | 3.41% | 9.65倍 | 0.37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 | 33,900円 | -4.4% | +223.6% | 2.36% | 16.10倍 | 0.34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 |
| 安 永 | 75,100円 | +0.7% | -25.5% | 1.33% | 25.79倍 | 0.68倍 |
|
自動車エンジン部品が柱。工作機械、各種検査装置も製造。海外は東南ア、メキシコに生産拠点 |
| 日プラスト | 44,000円 | -6.3% | -20.2% | 4.55% | 6.41倍 | 0.24倍 |
|
樹脂とエアバッグなど主力の独立系自動車部品大手。売上高の７割が日産、３割がホンダ向け |
| レシップＨＤ | 46,400円 | -7.5% | -68.4% | 2.91% | 8.97倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
