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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 1,734 | 1,734 | 1,728 | 1,728 | -6 | -0.3% | 7,100 |
| 2018/02/28 | 1,730 | 1,738 | 1,726 | 1,734 | -13 | -0.7% | 8,400 |
| 2018/02/27 | 1,726 | 1,756 | 1,723 | 1,747 | +30 | +1.7% | 5,700 |
| 2018/02/26 | 1,728 | 1,733 | 1,717 | 1,717 | +2 | +0.1% | 4,100 |
| 2018/02/23 | 1,713 | 1,730 | 1,713 | 1,715 | +10 | +0.6% | 8,100 |
| 2018/02/22 | 1,718 | 1,729 | 1,705 | 1,705 | -16 | -0.9% | 6,800 |
| 2018/02/21 | 1,721 | 1,736 | 1,718 | 1,721 | +6 | +0.3% | 4,100 |
| 2018/02/20 | 1,734 | 1,735 | 1,711 | 1,715 | -15 | -0.9% | 2,900 |
| 2018/02/19 | 1,701 | 1,731 | 1,701 | 1,730 | +30 | +1.8% | 8,600 |
| 2018/02/16 | 1,709 | 1,721 | 1,693 | 1,700 | +10 | +0.6% | 7,300 |
| 2018/02/15 | 1,744 | 1,763 | 1,690 | 1,690 | -51 | -2.9% | 10,900 |
| 2018/02/14 | 1,796 | 1,796 | 1,741 | 1,741 | -89 | -4.9% | 9,800 |
| 2018/02/13 | 1,856 | 1,949 | 1,830 | 1,830 | +14 | +0.8% | 11,500 |
| 2018/02/09 | 1,795 | 1,849 | 1,793 | 1,816 | -40 | -2.2% | 3,000 |
| 2018/02/08 | 1,851 | 1,888 | 1,851 | 1,856 | -2 | -0.1% | 1,200 |
| 2018/02/07 | 1,838 | 1,897 | 1,838 | 1,858 | +100 | +5.7% | 10,900 |
| 2018/02/06 | 1,800 | 1,867 | 1,752 | 1,758 | -166 | -8.6% | 15,600 |
| 2018/02/05 | 1,978 | 1,978 | 1,908 | 1,924 | -64 | -3.2% | 9,500 |
| 2018/02/02 | 2,010 | 2,010 | 1,988 | 1,988 | -23 | -1.1% | 4,000 |
| 2018/02/01 | 2,001 | 2,017 | 2,001 | 2,011 | +11 | +0.6% | 1,500 |
| 2018/01/31 | 1,998 | 2,015 | 1,997 | 2,000 | -1 | ±0% | 3,200 |
| 2018/01/30 | 2,005 | 2,017 | 2,001 | 2,001 | -4 | -0.2% | 3,200 |
| 2018/01/29 | 2,000 | 2,005 | 1,999 | 2,005 | +6 | +0.3% | 2,600 |
| 2018/01/26 | 2,009 | 2,009 | 1,999 | 1,999 | -2 | -0.1% | 2,600 |
| 2018/01/25 | 2,014 | 2,017 | 2,000 | 2,001 | -4 | -0.2% | 5,600 |
| 2018/01/24 | 2,014 | 2,017 | 2,005 | 2,005 | +2 | +0.1% | 4,300 |
| 2018/01/23 | 2,000 | 2,017 | 1,990 | 2,003 | +11 | +0.6% | 4,700 |
| 2018/01/22 | 1,991 | 1,993 | 1,990 | 1,992 | +1 | +0.1% | 2,400 |
| 2018/01/19 | 1,988 | 2,000 | 1,988 | 1,991 | +3 | +0.2% | 1,200 |
| 2018/01/18 | 2,005 | 2,020 | 1,988 | 1,988 | -7 | -0.4% | 6,200 |
| 2018/01/17 | 2,019 | 2,020 | 1,995 | 1,995 | -43 | -2.1% | 3,000 |
| 2018/01/16 | 1,989 | 2,048 | 1,989 | 2,038 | +56 | +2.8% | 11,500 |
| 2018/01/15 | 1,989 | 1,989 | 1,980 | 1,982 | +2 | +0.1% | 3,100 |
| 2018/01/12 | 1,986 | 1,988 | 1,980 | 1,980 | ±0 | ±0% | 900 |
| 2018/01/11 | 1,976 | 1,985 | 1,970 | 1,980 | +4 | +0.2% | 3,100 |
| 2018/01/10 | 1,993 | 1,995 | 1,971 | 1,976 | -14 | -0.7% | 3,800 |
| 2018/01/09 | 1,975 | 2,002 | 1,975 | 1,990 | +20 | +1% | 4,000 |
| 2018/01/05 | 1,970 | 1,970 | 1,944 | 1,970 | +1 | +0.1% | 4,400 |
| 2018/01/04 | 1,961 | 1,979 | 1,959 | 1,969 | +21 | +1.1% | 2,600 |
| 2017/12/29 | 1,928 | 1,948 | 1,928 | 1,948 | +22 | +1.1% | 1,500 |
| 2017/12/28 | 1,923 | 1,926 | 1,921 | 1,926 | +3 | +0.2% | 1,200 |
| 2017/12/27 | 1,926 | 1,926 | 1,923 | 1,923 | -1 | -0.1% | 600 |
| 2017/12/26 | 1,925 | 1,925 | 1,911 | 1,924 | -4 | -0.2% | 6,700 |
| 2017/12/25 | 1,930 | 1,935 | 1,926 | 1,928 | +4 | +0.2% | 3,500 |
| 2017/12/22 | 1,930 | 1,949 | 1,924 | 1,924 | -4 | -0.2% | 3,000 |
| 2017/12/21 | 1,931 | 1,931 | 1,919 | 1,928 | -3 | -0.2% | 1,800 |
| 2017/12/20 | 1,940 | 1,940 | 1,929 | 1,931 | -12 | -0.6% | 1,700 |
| 2017/12/19 | 1,949 | 1,949 | 1,935 | 1,943 | +17 | +0.9% | 2,800 |
| 2017/12/18 | 1,939 | 1,939 | 1,920 | 1,926 | -12 | -0.6% | 9,100 |
| 2017/12/15 | 1,953 | 1,953 | 1,938 | 1,938 | -25 | -1.3% | 4,300 |
1801～
1850
件表示中 / 3742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 | 117,600円 | +2.5% | +16.8% | 3.91% | 8.41倍 | 0.32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 | 299,800円 | +4.2% | +10.0% | 2.50% | 18.32倍 | 0.66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 |
| ＴＢＫ | 31,000円 | -4.4% | +223.6% | 2.58% | 14.72倍 | 0.31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 | 44,000円 | -7.5% | -68.4% | 3.07% | 8.46倍 | 0.67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 |
| 安 永 | 53,300円 | +0.1% | -30.8% | 1.88% | 21.97倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
