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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 1,350 | 1,393 | 1,345 | 1,375 | +25 | +1.9% | 6,900 |
| 2024/05/14 | 1,482 | 1,490 | 1,332 | 1,350 | -136 | -9.2% | 18,000 |
| 2024/05/13 | 1,510 | 1,510 | 1,486 | 1,486 | -24 | -1.6% | 4,300 |
| 2024/05/10 | 1,527 | 1,530 | 1,500 | 1,510 | +5 | +0.3% | 3,900 |
| 2024/05/09 | 1,520 | 1,522 | 1,500 | 1,505 | +14 | +0.9% | 2,900 |
| 2024/05/08 | 1,491 | 1,510 | 1,490 | 1,491 | +1 | +0.1% | 3,400 |
| 2024/05/07 | 1,503 | 1,504 | 1,490 | 1,490 | -13 | -0.9% | 1,700 |
| 2024/05/02 | 1,523 | 1,525 | 1,480 | 1,503 | -22 | -1.4% | 1,500 |
| 2024/05/01 | 1,503 | 1,525 | 1,503 | 1,525 | +22 | +1.5% | 1,400 |
| 2024/04/30 | 1,476 | 1,522 | 1,476 | 1,503 | +32 | +2.2% | 3,400 |
| 2024/04/26 | 1,500 | 1,500 | 1,470 | 1,471 | -30 | -2% | 9,800 |
| 2024/04/25 | 1,519 | 1,519 | 1,501 | 1,501 | -9 | -0.6% | 400 |
| 2024/04/24 | 1,514 | 1,523 | 1,510 | 1,510 | ±0 | ±0% | 700 |
| 2024/04/23 | 1,520 | 1,520 | 1,492 | 1,510 | +4 | +0.3% | 5,400 |
| 2024/04/22 | 1,519 | 1,525 | 1,506 | 1,506 | +8 | +0.5% | 5,000 |
| 2024/04/19 | 1,510 | 1,514 | 1,482 | 1,498 | -42 | -2.7% | 13,000 |
| 2024/04/18 | 1,529 | 1,550 | 1,529 | 1,540 | +11 | +0.7% | 700 |
| 2024/04/17 | 1,521 | 1,529 | 1,506 | 1,529 | +14 | +0.9% | 700 |
| 2024/04/16 | 1,538 | 1,538 | 1,505 | 1,515 | -26 | -1.7% | 2,600 |
| 2024/04/15 | 1,541 | 1,544 | 1,541 | 1,541 | -12 | -0.8% | 1,600 |
| 2024/04/12 | 1,546 | 1,553 | 1,541 | 1,553 | +3 | +0.2% | 1,800 |
| 2024/04/11 | 1,507 | 1,557 | 1,507 | 1,550 | +43 | +2.9% | 1,100 |
| 2024/04/10 | 1,504 | 1,532 | 1,504 | 1,507 | -21 | -1.4% | 6,400 |
| 2024/04/09 | 1,520 | 1,535 | 1,510 | 1,528 | +12 | +0.8% | 2,800 |
| 2024/04/08 | 1,518 | 1,530 | 1,514 | 1,516 | -2 | -0.1% | 1,500 |
| 2024/04/05 | 1,532 | 1,540 | 1,515 | 1,518 | -27 | -1.7% | 2,100 |
| 2024/04/04 | 1,519 | 1,566 | 1,518 | 1,545 | +27 | +1.8% | 2,700 |
| 2024/04/03 | 1,501 | 1,529 | 1,501 | 1,518 | -10 | -0.7% | 2,300 |
| 2024/04/02 | 1,533 | 1,568 | 1,511 | 1,528 | -11 | -0.7% | 3,500 |
| 2024/04/01 | 1,570 | 1,570 | 1,534 | 1,539 | -1 | -0.1% | 4,700 |
| 2024/03/29 | 1,540 | 1,557 | 1,508 | 1,540 | +15 | +1% | 12,300 |
| 2024/03/28 | 1,533 | 1,545 | 1,470 | 1,525 | -46 | -2.9% | 11,300 |
| 2024/03/27 | 1,571 | 1,604 | 1,571 | 1,571 | ±0 | ±0% | 6,700 |
| 2024/03/26 | 1,570 | 1,590 | 1,570 | 1,571 | -19 | -1.2% | 3,700 |
| 2024/03/25 | 1,607 | 1,607 | 1,570 | 1,590 | +23 | +1.5% | 10,100 |
| 2024/03/22 | 1,577 | 1,577 | 1,566 | 1,567 | -13 | -0.8% | 4,100 |
| 2024/03/21 | 1,599 | 1,605 | 1,557 | 1,580 | -12 | -0.8% | 9,200 |
| 2024/03/19 | 1,596 | 1,600 | 1,590 | 1,592 | +7 | +0.4% | 4,700 |
| 2024/03/18 | 1,576 | 1,598 | 1,576 | 1,585 | +35 | +2.3% | 6,200 |
| 2024/03/15 | 1,545 | 1,550 | 1,528 | 1,550 | +5 | +0.3% | 4,200 |
| 2024/03/14 | 1,529 | 1,550 | 1,527 | 1,545 | +21 | +1.4% | 1,500 |
| 2024/03/13 | 1,507 | 1,529 | 1,501 | 1,524 | +10 | +0.7% | 2,800 |
| 2024/03/12 | 1,516 | 1,516 | 1,500 | 1,514 | -2 | -0.1% | 2,000 |
| 2024/03/11 | 1,526 | 1,529 | 1,480 | 1,516 | -18 | -1.2% | 7,900 |
| 2024/03/08 | 1,528 | 1,558 | 1,528 | 1,534 | -12 | -0.8% | 3,500 |
| 2024/03/07 | 1,535 | 1,556 | 1,526 | 1,546 | +9 | +0.6% | 8,600 |
| 2024/03/06 | 1,553 | 1,553 | 1,534 | 1,537 | -13 | -0.8% | 5,300 |
| 2024/03/05 | 1,575 | 1,575 | 1,533 | 1,550 | -29 | -1.8% | 5,600 |
| 2024/03/04 | 1,576 | 1,605 | 1,576 | 1,579 | -2 | -0.1% | 1,900 |
| 2024/03/01 | 1,582 | 1,605 | 1,575 | 1,581 | -19 | -1.2% | 6,200 |
251～
300
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
