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 |
|---|---|---|---|---|---|---|---|
| 2024/08/23 | 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 |
| 2024/07/25 | 1,438 | 1,439 | 1,401 | 1,424 | -14 | -1% | 5,800 |
| 2024/07/24 | 1,462 | 1,462 | 1,438 | 1,438 | - | - | 700 |
| 2024/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/22 | 1,482 | 1,482 | 1,418 | 1,461 | -21 | -1.4% | 8,500 |
| 2024/07/19 | 1,473 | 1,485 | 1,464 | 1,482 | +9 | +0.6% | 2,000 |
| 2024/07/18 | 1,473 | 1,479 | 1,458 | 1,473 | -2 | -0.1% | 2,300 |
| 2024/07/17 | 1,475 | 1,475 | 1,464 | 1,475 | ±0 | ±0% | 1,100 |
| 2024/07/16 | 1,474 | 1,475 | 1,451 | 1,475 | +13 | +0.9% | 5,000 |
| 2024/07/12 | 1,453 | 1,462 | 1,453 | 1,462 | +2 | +0.1% | 800 |
| 2024/07/11 | 1,441 | 1,460 | 1,441 | 1,460 | +9 | +0.6% | 4,100 |
| 2024/07/10 | 1,477 | 1,477 | 1,451 | 1,451 | -9 | -0.6% | 3,900 |
| 2024/07/09 | 1,475 | 1,475 | 1,441 | 1,460 | -15 | -1% | 4,200 |
| 2024/07/08 | 1,471 | 1,477 | 1,464 | 1,475 | +7 | +0.5% | 1,500 |
| 2024/07/05 | 1,468 | 1,470 | 1,452 | 1,468 | ±0 | ±0% | 2,800 |
| 2024/07/04 | 1,471 | 1,471 | 1,431 | 1,468 | +13 | +0.9% | 4,300 |
| 2024/07/03 | 1,431 | 1,455 | 1,427 | 1,455 | +36 | +2.5% | 8,700 |
| 2024/07/02 | 1,418 | 1,435 | 1,415 | 1,419 | +1 | +0.1% | 1,900 |
| 2024/07/01 | 1,398 | 1,419 | 1,398 | 1,418 | +46 | +3.4% | 19,600 |
| 2024/06/28 | 1,358 | 1,384 | 1,358 | 1,372 | +18 | +1.3% | 1,600 |
| 2024/06/27 | 1,376 | 1,376 | 1,349 | 1,354 | -22 | -1.6% | 2,100 |
| 2024/06/26 | 1,389 | 1,389 | 1,364 | 1,376 | -1 | -0.1% | 600 |
| 2024/06/25 | 1,347 | 1,377 | 1,347 | 1,377 | +31 | +2.3% | 3,900 |
| 2024/06/24 | 1,352 | 1,352 | 1,346 | 1,346 | -6 | -0.4% | 1,100 |
| 2024/06/21 | 1,364 | 1,364 | 1,335 | 1,352 | -12 | -0.9% | 2,100 |
| 2024/06/20 | 1,361 | 1,364 | 1,355 | 1,364 | ±0 | ±0% | 1,700 |
| 2024/06/19 | 1,364 | 1,364 | 1,355 | 1,364 | +13 | +1% | 1,700 |
| 2024/06/18 | 1,345 | 1,363 | 1,345 | 1,351 | -13 | -1% | 600 |
| 2024/06/17 | 1,383 | 1,383 | 1,353 | 1,364 | +4 | +0.3% | 1,700 |
| 2024/06/14 | 1,350 | 1,379 | 1,350 | 1,360 | +11 | +0.8% | 1,000 |
| 2024/06/13 | 1,360 | 1,360 | 1,349 | 1,349 | -20 | -1.5% | 1,600 |
151～
200
件表示中 / 3675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 | 110,000円 | -4.5% | -48.3% | 4.09% | 12.35倍 | 0.29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 | 189,500円 | +6.0% | -48.3% | 0.00% | 16.18倍 | 2.18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 |
| ユニバンス | 30,700円 | -5.3% | -40.5% | 4.23% | 3.19倍 | 0.25倍 |
|
ミッション、アクスル等が主力。米国、アジアに生産拠点。販売比率は日産が約４割。農機向けも |
| イクヨ | 417,000円 | -0.8% | -93.4% | 0.72% | 82.49倍 | 1.03倍 |
|
合成樹脂の自動車内外装部品製造。三菱自向け４割、商用車向けも。筆頭株主は中国系企業 |
| ＮＩＴＴＡＮ | 23,900円 | +1.1% | -25.5% | 5.02% | 9.83倍 | 0.25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
