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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 1,275 | 1,275 | 1,251 | 1,251 | -13 | -1% | 1,800 |
| 2024/10/07 | 1,277 | 1,277 | 1,264 | 1,264 | -6 | -0.5% | 3,000 |
| 2024/10/04 | 1,241 | 1,294 | 1,241 | 1,270 | +29 | +2.3% | 7,100 |
| 2024/10/03 | 1,260 | 1,260 | 1,220 | 1,241 | -19 | -1.5% | 8,800 |
| 2024/10/02 | 1,269 | 1,290 | 1,240 | 1,260 | -10 | -0.8% | 6,200 |
| 2024/10/01 | 1,255 | 1,270 | 1,247 | 1,270 | +17 | +1.4% | 1,700 |
| 2024/09/30 | 1,255 | 1,255 | 1,243 | 1,253 | -3 | -0.2% | 4,200 |
| 2024/09/27 | 1,263 | 1,273 | 1,256 | 1,256 | -7 | -0.6% | 1,700 |
| 2024/09/26 | 1,278 | 1,287 | 1,256 | 1,263 | +5 | +0.4% | 3,300 |
| 2024/09/25 | 1,257 | 1,270 | 1,257 | 1,258 | +2 | +0.2% | 1,000 |
| 2024/09/24 | 1,285 | 1,295 | 1,252 | 1,256 | -27 | -2.1% | 9,400 |
| 2024/09/20 | 1,291 | 1,294 | 1,283 | 1,283 | +7 | +0.5% | 4,800 |
| 2024/09/19 | 1,261 | 1,280 | 1,260 | 1,276 | +6 | +0.5% | 3,300 |
| 2024/09/18 | 1,290 | 1,290 | 1,260 | 1,270 | -20 | -1.6% | 1,900 |
| 2024/09/17 | 1,300 | 1,300 | 1,290 | 1,290 | -15 | -1.1% | 2,600 |
| 2024/09/13 | 1,329 | 1,329 | 1,300 | 1,305 | +5 | +0.4% | 900 |
| 2024/09/12 | 1,293 | 1,304 | 1,293 | 1,300 | +19 | +1.5% | 2,200 |
| 2024/09/11 | 1,324 | 1,325 | 1,281 | 1,281 | -44 | -3.3% | 5,800 |
| 2024/09/10 | 1,341 | 1,350 | 1,325 | 1,325 | -25 | -1.9% | 700 |
| 2024/09/09 | 1,296 | 1,350 | 1,296 | 1,350 | ±0 | ±0% | 5,800 |
| 2024/09/06 | 1,333 | 1,355 | 1,333 | 1,350 | +17 | +1.3% | 2,700 |
| 2024/09/05 | 1,363 | 1,363 | 1,333 | 1,333 | -34 | -2.5% | 500 |
| 2024/09/04 | 1,341 | 1,367 | 1,341 | 1,367 | -3 | -0.2% | 700 |
| 2024/09/03 | 1,365 | 1,400 | 1,342 | 1,370 | +10 | +0.7% | 4,700 |
| 2024/09/02 | 1,359 | 1,360 | 1,344 | 1,360 | +21 | +1.6% | 1,600 |
| 2024/08/30 | 1,338 | 1,359 | 1,338 | 1,339 | -12 | -0.9% | 2,800 |
| 2024/08/29 | 1,356 | 1,356 | 1,351 | 1,351 | +1 | +0.1% | 400 |
| 2024/08/28 | 1,340 | 1,369 | 1,340 | 1,350 | +10 | +0.7% | 3,000 |
| 2024/08/27 | 1,340 | 1,347 | 1,340 | 1,340 | -3 | -0.2% | 1,600 |
| 2024/08/26 | 1,315 | 1,343 | 1,315 | 1,343 | +1 | +0.1% | 1,400 |
| 2024/08/23 | 1,357 | 1,357 | 1,342 | 1,342 | -15 | -1.1% | 1,500 |
| 2024/08/22 | 1,361 | 1,361 | 1,356 | 1,357 | -4 | -0.3% | 400 |
| 2024/08/21 | 1,362 | 1,362 | 1,354 | 1,361 | +3 | +0.2% | 500 |
| 2024/08/20 | 1,382 | 1,382 | 1,350 | 1,358 | +1 | +0.1% | 3,700 |
| 2024/08/19 | 1,375 | 1,375 | 1,345 | 1,357 | -23 | -1.7% | 1,700 |
| 2024/08/16 | 1,389 | 1,389 | 1,362 | 1,380 | +6 | +0.4% | 4,100 |
| 2024/08/15 | 1,367 | 1,374 | 1,352 | 1,374 | +30 | +2.2% | 2,200 |
| 2024/08/14 | 1,386 | 1,386 | 1,344 | 1,344 | -17 | -1.2% | 500 |
| 2024/08/13 | 1,332 | 1,384 | 1,332 | 1,361 | +30 | +2.3% | 5,900 |
| 2024/08/09 | 1,332 | 1,400 | 1,331 | 1,331 | +7 | +0.5% | 7,400 |
| 2024/08/08 | 1,321 | 1,355 | 1,320 | 1,324 | +9 | +0.7% | 2,600 |
| 2024/08/07 | 1,310 | 1,331 | 1,300 | 1,315 | +39 | +3.1% | 5,100 |
| 2024/08/06 | 1,377 | 1,377 | 1,271 | 1,276 | +46 | +3.7% | 9,700 |
| 2024/08/05 | 1,312 | 1,443 | 1,216 | 1,230 | -95 | -7.2% | 50,900 |
| 2024/08/02 | 1,383 | 1,383 | 1,308 | 1,325 | -81 | -5.8% | 14,000 |
| 2024/08/01 | 1,445 | 1,445 | 1,406 | 1,406 | -39 | -2.7% | 900 |
| 2024/07/31 | 1,418 | 1,449 | 1,418 | 1,445 | +27 | +1.9% | 700 |
| 2024/07/30 | 1,411 | 1,434 | 1,411 | 1,418 | +13 | +0.9% | 600 |
| 2024/07/29 | 1,404 | 1,439 | 1,404 | 1,405 | +1 | +0.1% | 3,000 |
| 2024/07/26 | 1,402 | 1,420 | 1,401 | 1,404 | -20 | -1.4% | 1,600 |
151～
200
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
