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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,140 | 1,140 | 1,140 | 1,140 | ±0 | ±0% | 300 |
| 2025/05/22 | 1,140 | 1,140 | 1,140 | 1,140 | ±0 | ±0% | 200 |
| 2025/05/21 | 1,127 | 1,140 | 1,116 | 1,140 | +9 | +0.8% | 3,800 |
| 2025/05/20 | 1,132 | 1,139 | 1,130 | 1,131 | ±0 | ±0% | 2,900 |
| 2025/05/19 | 1,137 | 1,140 | 1,123 | 1,131 | -4 | -0.4% | 6,300 |
| 2025/05/16 | 1,150 | 1,174 | 1,132 | 1,135 | -10 | -0.9% | 4,000 |
| 2025/05/15 | 1,181 | 1,181 | 1,145 | 1,145 | -10 | -0.9% | 3,700 |
| 2025/05/14 | 1,137 | 1,182 | 1,137 | 1,155 | -3 | -0.3% | 11,600 |
| 2025/05/13 | 1,160 | 1,160 | 1,150 | 1,158 | +9 | +0.8% | 1,700 |
| 2025/05/12 | 1,146 | 1,149 | 1,136 | 1,149 | +3 | +0.3% | 2,200 |
| 2025/05/09 | 1,138 | 1,152 | 1,131 | 1,146 | +10 | +0.9% | 15,400 |
| 2025/05/08 | 1,131 | 1,136 | 1,126 | 1,136 | +6 | +0.5% | 3,900 |
| 2025/05/07 | 1,130 | 1,130 | 1,114 | 1,130 | ±0 | ±0% | 2,700 |
| 2025/05/02 | 1,145 | 1,145 | 1,130 | 1,130 | -6 | -0.5% | 2,500 |
| 2025/05/01 | 1,143 | 1,143 | 1,133 | 1,136 | -7 | -0.6% | 900 |
| 2025/04/30 | 1,146 | 1,146 | 1,131 | 1,143 | -2 | -0.2% | 900 |
| 2025/04/28 | 1,149 | 1,149 | 1,134 | 1,145 | +15 | +1.3% | 3,800 |
| 2025/04/25 | 1,130 | 1,135 | 1,123 | 1,130 | ±0 | ±0% | 3,200 |
| 2025/04/24 | 1,100 | 1,168 | 1,099 | 1,130 | +32 | +2.9% | 22,100 |
| 2025/04/23 | 1,098 | 1,103 | 1,098 | 1,098 | +4 | +0.4% | 600 |
| 2025/04/22 | 1,092 | 1,094 | 1,092 | 1,094 | +4 | +0.4% | 1,800 |
| 2025/04/21 | 1,098 | 1,100 | 1,089 | 1,090 | -19 | -1.7% | 3,300 |
| 2025/04/18 | 1,087 | 1,110 | 1,087 | 1,109 | +23 | +2.1% | 7,100 |
| 2025/04/17 | 1,090 | 1,109 | 1,084 | 1,086 | -13 | -1.2% | 6,700 |
| 2025/04/16 | 1,101 | 1,102 | 1,099 | 1,099 | -1 | -0.1% | 1,500 |
| 2025/04/15 | 1,124 | 1,124 | 1,100 | 1,100 | +24 | +2.2% | 2,200 |
| 2025/04/14 | 1,100 | 1,169 | 1,057 | 1,076 | -39 | -3.5% | 15,200 |
| 2025/04/11 | 1,105 | 1,124 | 1,100 | 1,115 | -20 | -1.8% | 1,800 |
| 2025/04/10 | 1,130 | 1,135 | 1,102 | 1,135 | +60 | +5.6% | 3,100 |
| 2025/04/09 | 1,100 | 1,100 | 1,046 | 1,075 | -7 | -0.6% | 1,900 |
| 2025/04/08 | 1,024 | 1,088 | 1,024 | 1,082 | +76 | +7.6% | 2,000 |
| 2025/04/07 | 1,049 | 1,049 | 1,002 | 1,006 | -100 | -9% | 31,000 |
| 2025/04/04 | 1,150 | 1,150 | 1,101 | 1,106 | -48 | -4.2% | 12,100 |
| 2025/04/03 | 1,162 | 1,185 | 1,154 | 1,154 | -32 | -2.7% | 3,700 |
| 2025/04/02 | 1,200 | 1,200 | 1,176 | 1,186 | -15 | -1.2% | 1,400 |
| 2025/04/01 | 1,204 | 1,204 | 1,175 | 1,201 | -4 | -0.3% | 1,600 |
| 2025/03/31 | 1,219 | 1,219 | 1,175 | 1,205 | -14 | -1.1% | 12,300 |
| 2025/03/28 | 1,243 | 1,243 | 1,200 | 1,219 | -51 | -4% | 7,700 |
| 2025/03/27 | 1,240 | 1,270 | 1,234 | 1,270 | +30 | +2.4% | 5,600 |
| 2025/03/26 | 1,244 | 1,248 | 1,240 | 1,240 | -4 | -0.3% | 3,200 |
| 2025/03/25 | 1,256 | 1,256 | 1,237 | 1,244 | +8 | +0.6% | 4,000 |
| 2025/03/24 | 1,247 | 1,247 | 1,236 | 1,236 | -2 | -0.2% | 4,100 |
| 2025/03/21 | 1,227 | 1,260 | 1,225 | 1,238 | +16 | +1.3% | 8,800 |
| 2025/03/19 | 1,218 | 1,222 | 1,213 | 1,222 | +4 | +0.3% | 7,600 |
| 2025/03/18 | 1,209 | 1,240 | 1,209 | 1,218 | +3 | +0.2% | 2,400 |
| 2025/03/17 | 1,242 | 1,242 | 1,212 | 1,215 | -3 | -0.2% | 5,600 |
| 2025/03/14 | 1,207 | 1,218 | 1,201 | 1,218 | +4 | +0.3% | 2,600 |
| 2025/03/13 | 1,218 | 1,218 | 1,210 | 1,214 | +4 | +0.3% | 3,500 |
| 2025/03/12 | 1,205 | 1,215 | 1,205 | 1,210 | -10 | -0.8% | 300 |
| 2025/03/11 | 1,195 | 1,220 | 1,192 | 1,220 | +20 | +1.7% | 2,000 |
1～
50
件表示中 / 3705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 | 114,000円 | +2.5% | +16.8% | 4.04% | 8.15倍 | 0.31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 |
| ＡｅｒｏＥｄｇｅ | 216,300円 | +6.0% | -33.5% | 0.00% | 14.98倍 | 2.49倍 |
|
航空機エンジン製造大手の仏サフランと長期供給契約結び、部品のチタンアルミブレード製造 |
| ＴＢＫ | 28,100円 | -4.4% | +223.6% | 2.85% | 13.34倍 | 0.28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 |
| レシップＨＤ | 44,500円 | -7.5% | -68.4% | 3.03% | 8.55倍 | 0.68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 |
| 日プラスト | 35,500円 | -6.3% | -20.2% | 5.63% | 5.17倍 | 0.19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 |
市場注目の銘柄
チャート関連のコラム
