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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,430 | 1,430 | 1,426 | 1,426 | - | - | 400 |
| 2023/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/20 | 1,454 | 1,476 | 1,401 | 1,426 | +32 | +2.3% | 4,800 |
| 2023/01/19 | 1,370 | 1,394 | 1,370 | 1,394 | +24 | +1.8% | 800 |
| 2023/01/18 | 1,399 | 1,399 | 1,370 | 1,370 | - | - | 200 |
| 2023/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/16 | 1,351 | 1,351 | 1,351 | 1,351 | -28 | -2% | 100 |
| 2023/01/13 | 1,350 | 1,379 | 1,350 | 1,379 | +32 | +2.4% | 900 |
| 2023/01/12 | 1,350 | 1,350 | 1,347 | 1,347 | -30 | -2.2% | 300 |
| 2023/01/11 | 1,305 | 1,377 | 1,305 | 1,377 | +43 | +3.2% | 1,100 |
| 2023/01/10 | 1,380 | 1,380 | 1,334 | 1,334 | +3 | +0.2% | 1,200 |
| 2023/01/06 | 1,311 | 1,331 | 1,311 | 1,331 | +23 | +1.8% | 400 |
| 2023/01/05 | 1,314 | 1,330 | 1,303 | 1,308 | -36 | -2.7% | 1,600 |
| 2023/01/04 | 1,344 | 1,344 | 1,344 | 1,344 | -2 | -0.1% | 400 |
| 2022/12/30 | 1,349 | 1,349 | 1,346 | 1,346 | - | - | 2,600 |
| 2022/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/28 | 1,302 | 1,349 | 1,302 | 1,349 | -10 | -0.7% | 1,200 |
| 2022/12/27 | 1,359 | 1,359 | 1,359 | 1,359 | ±0 | ±0% | 200 |
| 2022/12/26 | 1,379 | 1,379 | 1,359 | 1,359 | -24 | -1.7% | 500 |
| 2022/12/23 | 1,383 | 1,383 | 1,383 | 1,383 | - | - | 200 |
| 2022/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/20 | 1,392 | 1,392 | 1,392 | 1,392 | -2 | -0.1% | 600 |
| 2022/12/19 | 1,365 | 1,394 | 1,365 | 1,394 | +26 | +1.9% | 600 |
| 2022/12/16 | 1,368 | 1,368 | 1,367 | 1,368 | ±0 | ±0% | 500 |
| 2022/12/15 | 1,368 | 1,368 | 1,368 | 1,368 | ±0 | ±0% | 100 |
| 2022/12/14 | 1,369 | 1,369 | 1,368 | 1,368 | +7 | +0.5% | 200 |
| 2022/12/13 | 1,390 | 1,390 | 1,346 | 1,361 | +28 | +2.1% | 900 |
| 2022/12/12 | 1,356 | 1,356 | 1,333 | 1,333 | -23 | -1.7% | 200 |
| 2022/12/09 | 1,385 | 1,385 | 1,355 | 1,356 | -29 | -2.1% | 700 |
| 2022/12/08 | 1,311 | 1,385 | 1,311 | 1,385 | +68 | +5.2% | 800 |
| 2022/12/07 | 1,301 | 1,317 | 1,301 | 1,317 | -14 | -1.1% | 400 |
| 2022/12/06 | 1,342 | 1,342 | 1,331 | 1,331 | - | - | 400 |
| 2022/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/02 | 1,372 | 1,372 | 1,372 | 1,372 | - | - | 100 |
| 2022/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/30 | 1,370 | 1,393 | 1,370 | 1,372 | +5 | +0.4% | 400 |
| 2022/11/29 | 1,381 | 1,381 | 1,367 | 1,367 | +16 | +1.2% | 400 |
| 2022/11/28 | 1,350 | 1,460 | 1,350 | 1,351 | +1 | +0.1% | 2,200 |
| 2022/11/25 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 100 |
| 2022/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/22 | 1,350 | 1,350 | 1,350 | 1,350 | -8 | -0.6% | 100 |
| 2022/11/21 | 1,419 | 1,419 | 1,358 | 1,358 | -47 | -3.3% | 700 |
| 2022/11/18 | 1,359 | 1,405 | 1,359 | 1,405 | -14 | -1% | 1,100 |
| 2022/11/17 | 1,300 | 1,477 | 1,300 | 1,419 | +119 | +9.2% | 4,100 |
| 2022/11/16 | 1,335 | 1,335 | 1,295 | 1,300 | -22 | -1.7% | 1,700 |
| 2022/11/15 | 1,333 | 1,333 | 1,320 | 1,322 | -18 | -1.3% | 500 |
| 2022/11/14 | 1,337 | 1,340 | 1,337 | 1,340 | +27 | +2.1% | 200 |
| 2022/11/11 | 1,322 | 1,322 | 1,308 | 1,313 | - | - | 600 |
451～
500
件表示中 / 3586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 | 107,000円 | +1.2% | -43.3% | 2.34% | 25.32倍 | 0.56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 |
| 創健社 | 226,400円 | +3.3% | +25.9% | 0.44% | 88.02倍 | 1.45倍 |
|
健康自然食品の卸売り大手。国産の原料使用食品や有機食品を専門店、地方問屋、生協等へ販売 |
| イヴレス | - | +5.1% | - | - | - | - |
|
- |
| 山 大 | 114,700円 | -1.4% | - | 2.62% | - | 0.38倍 |
|
木材など住宅資材販売と木材加工が主力。宮城県地盤で県産材使用。注文住宅請負も手がける |
| カレント自動 | - | +17.5% | -3.7% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
