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 |
---|---|---|---|---|---|---|---|
2023/12/11 | 1,363 | 1,381 | 1,351 | 1,351 | -11 | -0.8% | 2,500 |
2023/12/08 | 1,382 | 1,382 | 1,361 | 1,362 | -20 | -1.4% | 7,700 |
2023/12/07 | 1,382 | 1,382 | 1,382 | 1,382 | -2 | -0.1% | 400 |
2023/12/06 | 1,386 | 1,393 | 1,380 | 1,384 | -6 | -0.4% | 3,200 |
2023/12/05 | 1,390 | 1,398 | 1,380 | 1,390 | +1 | +0.1% | 3,300 |
2023/12/04 | 1,390 | 1,399 | 1,389 | 1,389 | -1 | -0.1% | 2,600 |
2023/12/01 | 1,392 | 1,397 | 1,390 | 1,390 | -2 | -0.1% | 4,100 |
2023/11/30 | 1,389 | 1,397 | 1,387 | 1,392 | -1 | -0.1% | 1,000 |
2023/11/29 | 1,409 | 1,409 | 1,392 | 1,393 | -19 | -1.3% | 2,000 |
2023/11/28 | 1,401 | 1,414 | 1,401 | 1,412 | +6 | +0.4% | 1,400 |
2023/11/27 | 1,396 | 1,408 | 1,390 | 1,406 | +20 | +1.4% | 3,100 |
2023/11/24 | 1,390 | 1,394 | 1,386 | 1,386 | +1 | +0.1% | 500 |
2023/11/22 | 1,382 | 1,385 | 1,365 | 1,385 | -5 | -0.4% | 5,000 |
2023/11/21 | 1,410 | 1,410 | 1,390 | 1,390 | -10 | -0.7% | 2,400 |
2023/11/20 | 1,419 | 1,419 | 1,396 | 1,400 | -15 | -1.1% | 6,200 |
2023/11/17 | 1,386 | 1,415 | 1,386 | 1,415 | +29 | +2.1% | 3,800 |
2023/11/16 | 1,400 | 1,410 | 1,386 | 1,386 | +3 | +0.2% | 8,800 |
2023/11/15 | 1,456 | 1,456 | 1,382 | 1,383 | -73 | -5% | 17,300 |
2023/11/14 | 1,377 | 1,490 | 1,360 | 1,456 | +19 | +1.3% | 48,000 |
2023/11/13 | 1,376 | 1,450 | 1,360 | 1,437 | +62 | +4.5% | 19,700 |
2023/11/10 | 1,360 | 1,375 | 1,350 | 1,375 | +11 | +0.8% | 4,400 |
2023/11/09 | 1,344 | 1,365 | 1,310 | 1,364 | +19 | +1.4% | 2,500 |
2023/11/08 | 1,352 | 1,365 | 1,338 | 1,345 | +2 | +0.1% | 2,100 |
2023/11/07 | 1,325 | 1,345 | 1,325 | 1,343 | +18 | +1.4% | 1,200 |
2023/11/06 | 1,331 | 1,349 | 1,316 | 1,325 | +16 | +1.2% | 2,800 |
2023/11/02 | 1,346 | 1,346 | 1,304 | 1,309 | -21 | -1.6% | 1,300 |
2023/11/01 | 1,313 | 1,330 | 1,303 | 1,330 | +32 | +2.5% | 1,000 |
2023/10/31 | 1,300 | 1,318 | 1,298 | 1,298 | +8 | +0.6% | 900 |
2023/10/30 | 1,304 | 1,307 | 1,290 | 1,290 | -10 | -0.8% | 600 |
2023/10/27 | 1,298 | 1,304 | 1,298 | 1,300 | +9 | +0.7% | 1,100 |
2023/10/26 | 1,289 | 1,291 | 1,281 | 1,291 | +7 | +0.5% | 1,000 |
2023/10/25 | 1,273 | 1,289 | 1,273 | 1,284 | +14 | +1.1% | 800 |
2023/10/24 | 1,270 | 1,270 | 1,267 | 1,270 | -10 | -0.8% | 900 |
2023/10/23 | 1,280 | 1,280 | 1,280 | 1,280 | +11 | +0.9% | 300 |
2023/10/20 | 1,292 | 1,292 | 1,260 | 1,269 | -16 | -1.2% | 2,100 |
2023/10/19 | 1,270 | 1,285 | 1,270 | 1,285 | +15 | +1.2% | 1,300 |
2023/10/18 | 1,270 | 1,270 | 1,267 | 1,270 | +9 | +0.7% | 700 |
2023/10/17 | 1,271 | 1,271 | 1,261 | 1,261 | +1 | +0.1% | 1,000 |
2023/10/16 | 1,280 | 1,282 | 1,260 | 1,260 | -25 | -1.9% | 1,500 |
2023/10/13 | 1,292 | 1,299 | 1,285 | 1,285 | -5 | -0.4% | 1,000 |
2023/10/12 | 1,313 | 1,313 | 1,290 | 1,290 | -23 | -1.8% | 2,600 |
2023/10/11 | 1,311 | 1,313 | 1,295 | 1,313 | +1 | +0.1% | 700 |
2023/10/10 | 1,301 | 1,312 | 1,297 | 1,312 | +28 | +2.2% | 700 |
2023/10/06 | 1,280 | 1,302 | 1,280 | 1,284 | +11 | +0.9% | 1,100 |
2023/10/05 | 1,260 | 1,274 | 1,240 | 1,273 | +6 | +0.5% | 1,900 |
2023/10/04 | 1,262 | 1,267 | 1,230 | 1,267 | -6 | -0.5% | 7,300 |
2023/10/03 | 1,308 | 1,308 | 1,268 | 1,273 | -35 | -2.7% | 4,700 |
2023/10/02 | 1,312 | 1,320 | 1,308 | 1,308 | +2 | +0.2% | 1,600 |
2023/09/29 | 1,308 | 1,313 | 1,306 | 1,306 | -2 | -0.2% | 4,800 |
2023/09/28 | 1,336 | 1,336 | 1,275 | 1,308 | -51 | -3.8% | 7,300 |
101~
150
件表示中 / 3453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 | 148,600円 | +12.2% | +155.6% | 2.96% | 7.48倍 | 0.42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 | 35,800円 | +6.5% | - | 2.79% | 14.56倍 | 0.36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 |
田中精密 | 100,000円 | -10.0% | -44.6% | 2.60% | 7.41倍 | 0.42倍 |
|
自動車、オートバイ部品製造中心。ホンダグループ向けが大半。米国、ASEANに生産拠点 |
河西工 | 24,500円 | +14.0% | - | 0.00% | - | 0.71倍 |
|
自動車内装インテリア部品メーカー。ドアや天井など品目多彩。日産向け6割強。米英現地生産 |
NITTAN | 32,200円 | +18.2% | +41.1% | 3.73% | 15.40倍 | 0.33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