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 |
|---|---|---|---|---|---|---|---|
| 2016/12/02 | 1,399 | 1,399 | 1,379 | 1,379 | -16 | -1.1% | 15,000 |
| 2016/12/01 | 1,382 | 1,395 | 1,379 | 1,395 | +17 | +1.2% | 10,800 |
| 2016/11/30 | 1,360 | 1,378 | 1,347 | 1,378 | +21 | +1.5% | 4,100 |
| 2016/11/29 | 1,348 | 1,357 | 1,340 | 1,357 | -2 | -0.1% | 2,600 |
| 2016/11/28 | 1,360 | 1,375 | 1,343 | 1,359 | ±0 | ±0% | 1,800 |
| 2016/11/25 | 1,355 | 1,361 | 1,344 | 1,359 | +9 | +0.7% | 2,700 |
| 2016/11/24 | 1,350 | 1,358 | 1,348 | 1,350 | +26 | +2% | 9,500 |
| 2016/11/22 | 1,343 | 1,343 | 1,320 | 1,324 | -11 | -0.8% | 1,500 |
| 2016/11/21 | 1,332 | 1,335 | 1,321 | 1,335 | +23 | +1.8% | 6,200 |
| 2016/11/18 | 1,330 | 1,340 | 1,280 | 1,312 | +1 | +0.1% | 4,500 |
| 2016/11/17 | 1,335 | 1,340 | 1,251 | 1,311 | -24 | -1.8% | 6,300 |
| 2016/11/16 | 1,325 | 1,354 | 1,324 | 1,335 | -20 | -1.5% | 10,100 |
| 2016/11/15 | 1,374 | 1,378 | 1,355 | 1,355 | -18 | -1.3% | 4,300 |
| 2016/11/14 | 1,319 | 1,373 | 1,319 | 1,373 | +24 | +1.8% | 18,700 |
| 2016/11/11 | 1,299 | 1,362 | 1,299 | 1,349 | +50 | +3.8% | 14,200 |
| 2016/11/10 | 1,235 | 1,310 | 1,232 | 1,299 | +55 | +4.4% | 24,700 |
| 2016/11/09 | 1,259 | 1,259 | 1,210 | 1,244 | -14 | -1.1% | 7,700 |
| 2016/11/08 | 1,255 | 1,268 | 1,255 | 1,258 | -20 | -1.6% | 6,200 |
| 2016/11/07 | 1,251 | 1,278 | 1,251 | 1,278 | +22 | +1.8% | 3,800 |
| 2016/11/04 | 1,233 | 1,268 | 1,225 | 1,256 | -7 | -0.6% | 5,000 |
| 2016/11/02 | 1,282 | 1,282 | 1,244 | 1,263 | -17 | -1.3% | 6,500 |
| 2016/11/01 | 1,252 | 1,280 | 1,252 | 1,280 | +32 | +2.6% | 2,000 |
| 2016/10/31 | 1,248 | 1,257 | 1,248 | 1,248 | -9 | -0.7% | 2,400 |
| 2016/10/28 | 1,276 | 1,278 | 1,242 | 1,257 | +1 | +0.1% | 1,400 |
| 2016/10/27 | 1,250 | 1,258 | 1,233 | 1,256 | -6 | -0.5% | 3,000 |
| 2016/10/26 | 1,266 | 1,267 | 1,262 | 1,262 | -4 | -0.3% | 1,900 |
| 2016/10/25 | 1,270 | 1,278 | 1,266 | 1,266 | -11 | -0.9% | 2,700 |
| 2016/10/24 | 1,276 | 1,280 | 1,276 | 1,277 | +13 | +1% | 1,200 |
| 2016/10/21 | 1,273 | 1,273 | 1,264 | 1,264 | -6 | -0.5% | 1,700 |
| 2016/10/20 | 1,278 | 1,280 | 1,270 | 1,270 | -9 | -0.7% | 1,800 |
| 2016/10/19 | 1,265 | 1,279 | 1,263 | 1,279 | +15 | +1.2% | 4,500 |
| 2016/10/18 | 1,249 | 1,264 | 1,249 | 1,264 | +18 | +1.4% | 1,400 |
| 2016/10/17 | 1,235 | 1,250 | 1,235 | 1,246 | +23 | +1.9% | 3,000 |
| 2016/10/14 | 1,238 | 1,238 | 1,223 | 1,223 | +15 | +1.2% | 1,400 |
| 2016/10/13 | 1,205 | 1,208 | 1,205 | 1,208 | -9 | -0.7% | 200 |
| 2016/10/12 | 1,235 | 1,236 | 1,176 | 1,217 | -18 | -1.5% | 5,600 |
| 2016/10/11 | 1,235 | 1,240 | 1,235 | 1,235 | +6 | +0.5% | 2,600 |
| 2016/10/07 | 1,235 | 1,235 | 1,229 | 1,229 | -1 | -0.1% | 1,700 |
| 2016/10/06 | 1,228 | 1,230 | 1,228 | 1,230 | +10 | +0.8% | 1,900 |
| 2016/10/05 | 1,218 | 1,225 | 1,218 | 1,220 | +2 | +0.2% | 700 |
| 2016/10/04 | 1,228 | 1,228 | 1,218 | 1,218 | +3 | +0.2% | 1,500 |
| 2016/10/03 | 1,215 | 1,219 | 1,215 | 1,215 | +4 | +0.3% | 800 |
| 2016/09/30 | 1,213 | 1,215 | 1,211 | 1,211 | -16 | -1.3% | 2,300 |
| 2016/09/29 | 1,211 | 1,227 | 1,211 | 1,227 | +17 | +1.4% | 6,200 |
| 2016/09/28 | 1,203 | 1,211 | 1,203 | 1,210 | ±0 | ±0% | 600 |
| 2016/09/27 | 1,214 | 1,214 | 1,210 | 1,210 | -4 | -0.3% | 200 |
| 2016/09/26 | 1,215 | 1,215 | 1,214 | 1,214 | -1 | -0.1% | 800 |
| 2016/09/23 | 1,200 | 1,215 | 1,200 | 1,215 | +15 | +1.3% | 700 |
| 2016/09/21 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,900 |
| 2016/09/20 | 1,215 | 1,215 | 1,200 | 1,200 | +8 | +0.7% | 1,700 |
1951～
2000
件表示中 / 3587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 | 119,400円 | -4.5% | -48.3% | 3.77% | 13.41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 |
| ＴＢＫ | 27,600円 | -4.7% | -76.2% | 2.90% | - | 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 | 50,900円 | +5.8% | -49.4% | 1.96% | 8.24倍 | 0.90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 |
| ＮＩＴＴＡＮ | 24,400円 | +1.1% | -25.5% | 4.92% | 10.03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 |
| 阪神燃 | 217,000円 | +39.1% | -22.2% | 3.23% | 19.52倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
