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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 1,240 | 1,399 | 1,240 | 1,398 | +158 | +12.7% | 76,500 |
| 2025/04/17 | 1,240 | 1,240 | 1,240 | 1,240 | - | - | 100 |
| 2025/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/14 | 1,200 | 1,256 | 1,200 | 1,256 | +30 | +2.4% | 500 |
| 2025/04/11 | 1,226 | 1,226 | 1,226 | 1,226 | -30 | -2.4% | 100 |
| 2025/04/10 | 1,299 | 1,300 | 1,252 | 1,256 | -46 | -3.5% | 3,000 |
| 2025/04/09 | 1,302 | 1,302 | 1,302 | 1,302 | -3 | -0.2% | 100 |
| 2025/04/08 | 1,305 | 1,305 | 1,305 | 1,305 | +60 | +4.8% | 100 |
| 2025/04/07 | 1,185 | 1,300 | 1,169 | 1,245 | -60 | -4.6% | 1,300 |
| 2025/04/04 | 1,292 | 1,305 | 1,174 | 1,305 | -47 | -3.5% | 2,200 |
| 2025/04/03 | 1,336 | 1,352 | 1,292 | 1,352 | +16 | +1.2% | 400 |
| 2025/04/02 | 1,332 | 1,366 | 1,272 | 1,336 | -26 | -1.9% | 3,200 |
| 2025/04/01 | 1,363 | 1,363 | 1,362 | 1,362 | -48 | -3.4% | 200 |
| 2025/03/31 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 800 |
| 2025/03/28 | 1,384 | 1,410 | 1,384 | 1,410 | +11 | +0.8% | 500 |
| 2025/03/27 | 1,362 | 1,399 | 1,362 | 1,399 | -11 | -0.8% | 600 |
| 2025/03/26 | 1,400 | 1,412 | 1,396 | 1,410 | +14 | +1% | 3,800 |
| 2025/03/25 | 1,396 | 1,396 | 1,396 | 1,396 | -3 | -0.2% | 300 |
| 2025/03/24 | 1,361 | 1,399 | 1,361 | 1,399 | +64 | +4.8% | 1,300 |
| 2025/03/21 | 1,400 | 1,400 | 1,330 | 1,335 | -65 | -4.6% | 3,300 |
| 2025/03/19 | 1,400 | 1,400 | 1,390 | 1,400 | +1 | +0.1% | 39,000 |
| 2025/03/18 | 1,382 | 1,399 | 1,382 | 1,399 | +7 | +0.5% | 400 |
| 2025/03/17 | 1,357 | 1,401 | 1,357 | 1,392 | +27 | +2% | 1,700 |
| 2025/03/14 | 1,365 | 1,365 | 1,365 | 1,365 | ±0 | ±0% | 200 |
| 2025/03/13 | 1,361 | 1,365 | 1,361 | 1,365 | +3 | +0.2% | 1,500 |
| 2025/03/12 | 1,365 | 1,365 | 1,355 | 1,362 | - | - | 1,400 |
| 2025/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/10 | 1,365 | 1,365 | 1,365 | 1,365 | ±0 | ±0% | 1,000 |
| 2025/03/07 | 1,365 | 1,365 | 1,336 | 1,365 | - | - | 1,000 |
| 2025/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/05 | 1,308 | 1,336 | 1,308 | 1,336 | -2 | -0.1% | 200 |
| 2025/03/04 | 1,338 | 1,338 | 1,338 | 1,338 | ±0 | ±0% | 200 |
| 2025/03/03 | 1,426 | 1,426 | 1,338 | 1,338 | +2 | +0.1% | 2,100 |
| 2025/02/28 | 1,336 | 1,336 | 1,336 | 1,336 | ±0 | ±0% | 400 |
| 2025/02/27 | 1,358 | 1,358 | 1,306 | 1,336 | -22 | -1.6% | 1,100 |
| 2025/02/26 | 1,398 | 1,411 | 1,345 | 1,358 | -40 | -2.9% | 2,300 |
| 2025/02/25 | 1,442 | 1,608 | 1,372 | 1,398 | -2 | -0.1% | 24,600 |
| 2025/02/21 | 1,400 | 1,400 | 1,370 | 1,400 | +19 | +1.4% | 300 |
| 2025/02/20 | 1,400 | 1,400 | 1,381 | 1,381 | -18 | -1.3% | 3,100 |
| 2025/02/19 | 1,399 | 1,399 | 1,393 | 1,399 | ±0 | ±0% | 300 |
| 2025/02/18 | 1,378 | 1,399 | 1,378 | 1,399 | - | - | 400 |
| 2025/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/14 | 1,396 | 1,400 | 1,383 | 1,397 | - | - | 2,800 |
| 2025/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/12 | 1,336 | 1,336 | 1,336 | 1,336 | -4 | -0.3% | 100 |
| 2025/02/10 | 1,385 | 1,385 | 1,332 | 1,340 | -50 | -3.6% | 1,300 |
| 2025/02/07 | 1,357 | 1,390 | 1,344 | 1,390 | +3 | +0.2% | 1,500 |
| 2025/02/06 | 1,395 | 1,410 | 1,351 | 1,387 | -12 | -0.9% | 1,400 |
| 2025/02/05 | 1,419 | 1,419 | 1,376 | 1,399 | ±0 | ±0% | 800 |
1～
50
件表示中 / 3683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 | 139,800円 | +1.2% | -43.3% | 2.15% | 33.08倍 | 0.74倍 |
|
全国のＳＳにカーケア関連商品や部品、店舗の什器・備品などを販売。石油元売りと代行店契約 |
| 東邦レマック | 41,500円 | +21.8% | +56.9% | 2.75% | 16.24倍 | 0.45倍 |
|
婦人・紳士靴の量販店向け卸売りが主柱。ケミカルシューズに強み。アジアから開発輸入強化中 |
| 東京高圧 | - | +3.1% | -25.2% | - | - | - |
|
- |
| テクノアルファ | 84,500円 | +5.8% | -5.1% | 4.14% | 7.46倍 | 0.76倍 |
|
パワー半導体接合など後工程装置軸の輸入商社、自社製品拡充。ＳＩ、理化学や特殊甲板機器も |
| フローバル | - | +5.5% | -19.9% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
