ムラキの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,475 | 1,476 | 1,452 | 1,452 | +6 | +0.4% | 2,900 |
| 2024/04/25 | 1,469 | 1,469 | 1,446 | 1,446 | -25 | -1.7% | 700 |
| 2024/04/24 | 1,435 | 1,480 | 1,435 | 1,471 | +39 | +2.7% | 3,000 |
| 2024/04/23 | 1,469 | 1,469 | 1,431 | 1,432 | -7 | -0.5% | 1,600 |
| 2024/04/22 | 1,476 | 1,476 | 1,438 | 1,439 | -23 | -1.6% | 1,600 |
| 2024/04/19 | 1,461 | 1,478 | 1,433 | 1,462 | -8 | -0.5% | 2,600 |
| 2024/04/18 | 1,500 | 1,500 | 1,430 | 1,470 | - | - | 3,700 |
| 2024/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/16 | 1,463 | 1,550 | 1,463 | 1,520 | +20 | +1.3% | 3,900 |
| 2024/04/15 | 1,497 | 1,500 | 1,450 | 1,500 | -4 | -0.3% | 7,700 |
| 2024/04/12 | 1,496 | 1,504 | 1,490 | 1,504 | +8 | +0.5% | 1,600 |
| 2024/04/11 | 1,504 | 1,504 | 1,496 | 1,496 | -3 | -0.2% | 1,300 |
| 2024/04/10 | 1,499 | 1,499 | 1,499 | 1,499 | -36 | -2.3% | 300 |
| 2024/04/09 | 1,486 | 1,535 | 1,483 | 1,535 | +46 | +3.1% | 5,100 |
| 2024/04/08 | 1,510 | 1,510 | 1,489 | 1,489 | -11 | -0.7% | 1,000 |
| 2024/04/05 | 1,499 | 1,500 | 1,482 | 1,500 | -3 | -0.2% | 2,900 |
| 2024/04/04 | 1,522 | 1,522 | 1,495 | 1,503 | -19 | -1.2% | 2,200 |
| 2024/04/03 | 1,499 | 1,528 | 1,477 | 1,522 | -17 | -1.1% | 7,000 |
| 2024/04/02 | 1,560 | 1,575 | 1,486 | 1,539 | -16 | -1% | 5,800 |
| 2024/04/01 | 1,551 | 1,555 | 1,551 | 1,555 | -22 | -1.4% | 400 |
| 2024/03/29 | 1,570 | 1,577 | 1,569 | 1,577 | +1 | +0.1% | 4,200 |
| 2024/03/28 | 1,543 | 1,579 | 1,543 | 1,576 | +18 | +1.2% | 2,000 |
| 2024/03/27 | 1,558 | 1,560 | 1,545 | 1,558 | ±0 | ±0% | 1,500 |
| 2024/03/26 | 1,565 | 1,572 | 1,528 | 1,558 | +12 | +0.8% | 3,000 |
| 2024/03/25 | 1,570 | 1,570 | 1,530 | 1,546 | -24 | -1.5% | 900 |
| 2024/03/22 | 1,527 | 1,589 | 1,527 | 1,570 | +5 | +0.3% | 1,400 |
| 2024/03/21 | 1,560 | 1,565 | 1,528 | 1,565 | +15 | +1% | 5,600 |
| 2024/03/19 | 1,552 | 1,565 | 1,535 | 1,550 | -42 | -2.6% | 6,200 |
| 2024/03/18 | 1,520 | 1,598 | 1,519 | 1,592 | +35 | +2.2% | 7,300 |
| 2024/03/15 | 1,500 | 1,588 | 1,482 | 1,557 | +44 | +2.9% | 11,100 |
| 2024/03/14 | 1,524 | 1,535 | 1,510 | 1,513 | -8 | -0.5% | 2,300 |
| 2024/03/13 | 1,482 | 1,521 | 1,447 | 1,521 | +69 | +4.8% | 10,600 |
| 2024/03/12 | 1,487 | 1,491 | 1,405 | 1,452 | -28 | -1.9% | 17,300 |
| 2024/03/11 | 1,481 | 1,534 | 1,461 | 1,480 | -30 | -2% | 10,200 |
| 2024/03/08 | 1,512 | 1,534 | 1,510 | 1,510 | -5 | -0.3% | 6,300 |
| 2024/03/07 | 1,571 | 1,599 | 1,473 | 1,515 | -86 | -5.4% | 21,400 |
| 2024/03/06 | 1,569 | 1,635 | 1,546 | 1,601 | +1 | +0.1% | 14,300 |
| 2024/03/05 | 1,602 | 1,602 | 1,516 | 1,600 | -12 | -0.7% | 14,300 |
| 2024/03/04 | 1,630 | 1,630 | 1,581 | 1,612 | -18 | -1.1% | 9,900 |
| 2024/03/01 | 1,690 | 1,695 | 1,606 | 1,630 | -60 | -3.6% | 9,000 |
| 2024/02/29 | 1,707 | 1,716 | 1,660 | 1,690 | -6 | -0.4% | 7,300 |
| 2024/02/28 | 1,673 | 1,717 | 1,635 | 1,696 | +9 | +0.5% | 28,800 |
| 2024/02/27 | 1,821 | 1,821 | 1,687 | 1,687 | -96 | -5.4% | 66,200 |
| 2024/02/26 | 1,910 | 1,910 | 1,755 | 1,783 | +273 | +18.1% | 194,700 |
| 2024/02/22 | 1,584 | 1,584 | 1,501 | 1,510 | -34 | -2.2% | 2,500 |
| 2024/02/21 | 1,519 | 1,598 | 1,519 | 1,544 | +24 | +1.6% | 2,800 |
| 2024/02/20 | 1,519 | 1,583 | 1,510 | 1,520 | +20 | +1.3% | 15,400 |
| 2024/02/19 | 1,559 | 1,614 | 1,474 | 1,500 | -5 | -0.3% | 30,600 |
| 2024/02/16 | 1,501 | 1,527 | 1,455 | 1,505 | -25 | -1.6% | 20,500 |
| 2024/02/15 | 1,586 | 1,586 | 1,453 | 1,530 | -65 | -4.1% | 18,200 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「ムラキ」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 |
|---|---|---|---|---|---|---|---|---|
| ムラキ | 145,200円 | +0.3% | -3.2% | 1.72% | 11.45倍 | 0.79倍 |
|
独立系。自動車用補修部品・用品の卸売り大手。ＥＮＥＯＳ等大手石油主要元売りと代行店契約 |
| コンセック | - | +8.3% | +20.0% | - | - | - |
|
建設向けダイヤモンド工具大手。切削機具・建機と特殊工事が柱。切削機具に経営資源再集中 |
| のむら産 | 158,300円 | +5.0% | -11.7% | 2.84% | 8.51倍 | 1.28倍 |
|
米穀精米袋と米穀計量包装機械で国内首位。梱包用製函封函機械や緩衝材の仕入れ販売も展開 |
| 東京高圧 | - | - | - | - | - | - |
|
- |
| タカチホ | 274,000円 | +7.7% | +20.8% | 1.46% | 6.29倍 | 1.05倍 |
|
国内旅行土産品の卸売業で業界トップ級。小売店も併営、長野中心に全国展開。温浴施設は縮小 |
市場注目の銘柄
チャート関連のコラム
