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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,216 | 1,216 | 1,191 | 1,210 | +20 | +1.7% | 3,400 |
| 2022/03/25 | 1,189 | 1,195 | 1,189 | 1,190 | +7 | +0.6% | 2,100 |
| 2022/03/24 | 1,175 | 1,183 | 1,165 | 1,183 | +8 | +0.7% | 1,700 |
| 2022/03/23 | 1,155 | 1,175 | 1,150 | 1,175 | +16 | +1.4% | 3,100 |
| 2022/03/22 | 1,150 | 1,160 | 1,141 | 1,159 | +10 | +0.9% | 2,700 |
| 2022/03/18 | 1,150 | 1,155 | 1,137 | 1,149 | -1 | -0.1% | 3,100 |
| 2022/03/17 | 1,137 | 1,150 | 1,137 | 1,150 | +19 | +1.7% | 1,400 |
| 2022/03/16 | 1,136 | 1,136 | 1,131 | 1,131 | -5 | -0.4% | 1,800 |
| 2022/03/15 | 1,150 | 1,159 | 1,136 | 1,136 | -14 | -1.2% | 3,700 |
| 2022/03/14 | 1,140 | 1,154 | 1,131 | 1,150 | +10 | +0.9% | 2,800 |
| 2022/03/11 | 1,144 | 1,155 | 1,131 | 1,140 | -4 | -0.3% | 1,400 |
| 2022/03/10 | 1,132 | 1,148 | 1,130 | 1,144 | +12 | +1.1% | 4,800 |
| 2022/03/09 | 1,120 | 1,138 | 1,120 | 1,132 | +14 | +1.3% | 800 |
| 2022/03/08 | 1,160 | 1,160 | 1,118 | 1,118 | -43 | -3.7% | 11,700 |
| 2022/03/07 | 1,181 | 1,182 | 1,157 | 1,161 | -20 | -1.7% | 4,900 |
| 2022/03/04 | 1,187 | 1,187 | 1,181 | 1,181 | -6 | -0.5% | 3,100 |
| 2022/03/03 | 1,175 | 1,214 | 1,175 | 1,187 | +1 | +0.1% | 7,600 |
| 2022/03/02 | 1,211 | 1,211 | 1,184 | 1,186 | -12 | -1% | 3,400 |
| 2022/03/01 | 1,195 | 1,215 | 1,187 | 1,198 | +14 | +1.2% | 2,300 |
| 2022/02/28 | 1,205 | 1,208 | 1,183 | 1,184 | -22 | -1.8% | 3,700 |
| 2022/02/25 | 1,211 | 1,217 | 1,206 | 1,206 | -21 | -1.7% | 6,900 |
| 2022/02/24 | 1,219 | 1,230 | 1,206 | 1,227 | +8 | +0.7% | 1,100 |
| 2022/02/22 | 1,229 | 1,233 | 1,218 | 1,219 | -15 | -1.2% | 1,800 |
| 2022/02/21 | 1,222 | 1,234 | 1,222 | 1,234 | ±0 | ±0% | 2,500 |
| 2022/02/18 | 1,217 | 1,234 | 1,217 | 1,234 | +1 | +0.1% | 9,700 |
| 2022/02/17 | 1,229 | 1,233 | 1,228 | 1,233 | +5 | +0.4% | 800 |
| 2022/02/16 | 1,231 | 1,234 | 1,228 | 1,228 | -1 | -0.1% | 5,200 |
| 2022/02/15 | 1,240 | 1,254 | 1,229 | 1,229 | -1 | -0.1% | 3,600 |
| 2022/02/14 | 1,207 | 1,249 | 1,205 | 1,230 | -36 | -2.8% | 10,300 |
| 2022/02/10 | 1,236 | 1,266 | 1,236 | 1,266 | +30 | +2.4% | 5,400 |
| 2022/02/09 | 1,216 | 1,238 | 1,216 | 1,236 | +20 | +1.6% | 1,500 |
| 2022/02/08 | 1,228 | 1,228 | 1,205 | 1,216 | -12 | -1% | 2,100 |
| 2022/02/07 | 1,235 | 1,236 | 1,201 | 1,228 | -4 | -0.3% | 4,500 |
| 2022/02/04 | 1,232 | 1,232 | 1,203 | 1,232 | -6 | -0.5% | 800 |
| 2022/02/03 | 1,238 | 1,238 | 1,238 | 1,238 | +3 | +0.2% | 400 |
| 2022/02/02 | 1,246 | 1,246 | 1,235 | 1,235 | +8 | +0.7% | 600 |
| 2022/02/01 | 1,222 | 1,228 | 1,222 | 1,227 | -3 | -0.2% | 1,900 |
| 2022/01/31 | 1,220 | 1,230 | 1,220 | 1,230 | +18 | +1.5% | 300 |
| 2022/01/28 | 1,225 | 1,225 | 1,206 | 1,212 | -18 | -1.5% | 3,300 |
| 2022/01/27 | 1,236 | 1,236 | 1,210 | 1,230 | -6 | -0.5% | 1,900 |
| 2022/01/26 | 1,212 | 1,236 | 1,212 | 1,236 | +26 | +2.1% | 700 |
| 2022/01/25 | 1,234 | 1,234 | 1,210 | 1,210 | -24 | -1.9% | 2,500 |
| 2022/01/24 | 1,232 | 1,234 | 1,232 | 1,234 | +5 | +0.4% | 500 |
| 2022/01/21 | 1,227 | 1,229 | 1,227 | 1,229 | -9 | -0.7% | 1,400 |
| 2022/01/20 | 1,258 | 1,258 | 1,217 | 1,238 | -23 | -1.8% | 2,900 |
| 2022/01/19 | 1,254 | 1,261 | 1,248 | 1,261 | +4 | +0.3% | 1,000 |
| 2022/01/18 | 1,258 | 1,258 | 1,255 | 1,257 | +2 | +0.2% | 900 |
| 2022/01/17 | 1,252 | 1,258 | 1,251 | 1,255 | +6 | +0.5% | 800 |
| 2022/01/14 | 1,256 | 1,256 | 1,249 | 1,249 | -8 | -0.6% | 1,000 |
| 2022/01/13 | 1,247 | 1,260 | 1,234 | 1,257 | +4 | +0.3% | 3,000 |
751～
800
件表示中 / 3683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 | 110,900円 | -4.5% | -48.3% | 4.06% | 12.46倍 | 0.30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 |
| 阪神燃 | 228,100円 | +38.0% | +5.8% | 3.07% | 14.49倍 | 0.52倍 |
|
中小型舶用エンジンの老舗。省エネ・環境対応型重点。内航船向け主力。部分品・修理も収益源 |
| レシップＨＤ | 46,000円 | +12.4% | -15.7% | 4.35% | 4.04倍 | 0.82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 |
| ＡｅｒｏＥｄｇｅ | 188,400円 | +6.0% | -48.3% | 0.00% | 16.09倍 | 2.17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 |
| カーメイト | 85,000円 | +4.6% | +151.4% | 3.53% | 11.38倍 | 0.39倍 |
|
自動車用品製造・卸売りの大手。チャイルドシート、車載カメラに強み。アウトドア関連も展開 |
市場注目の銘柄
チャート関連のコラム
