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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/29 | 1,227 | 1,232 | 1,224 | 1,232 | +5 | +0.4% | 2,400 |
| 2024/10/28 | 1,233 | 1,234 | 1,204 | 1,227 | -7 | -0.6% | 8,800 |
| 2024/10/25 | 1,234 | 1,238 | 1,234 | 1,234 | ±0 | ±0% | 400 |
| 2024/10/24 | 1,244 | 1,244 | 1,231 | 1,234 | -12 | -1% | 1,000 |
| 2024/10/23 | 1,232 | 1,246 | 1,228 | 1,246 | +13 | +1.1% | 2,200 |
| 2024/10/22 | 1,246 | 1,246 | 1,230 | 1,233 | -16 | -1.3% | 5,500 |
| 2024/10/21 | 1,259 | 1,259 | 1,249 | 1,249 | ±0 | ±0% | 2,600 |
| 2024/10/18 | 1,254 | 1,254 | 1,245 | 1,249 | -5 | -0.4% | 1,100 |
| 2024/10/17 | 1,257 | 1,257 | 1,250 | 1,254 | -3 | -0.2% | 700 |
| 2024/10/16 | 1,248 | 1,257 | 1,244 | 1,257 | +9 | +0.7% | 2,000 |
| 2024/10/15 | 1,264 | 1,264 | 1,244 | 1,248 | -11 | -0.9% | 3,000 |
| 2024/10/11 | 1,260 | 1,275 | 1,259 | 1,259 | +3 | +0.2% | 1,500 |
| 2024/10/10 | 1,266 | 1,266 | 1,256 | 1,256 | -10 | -0.8% | 600 |
| 2024/10/09 | 1,274 | 1,274 | 1,250 | 1,266 | +15 | +1.2% | 2,300 |
101～
150
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
