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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/09 | 1,291 | 1,335 | 1,291 | 1,335 | +24 | +1.8% | 700 |
| 2022/11/08 | 1,337 | 1,337 | 1,298 | 1,311 | -10 | -0.8% | 1,300 |
| 2022/11/07 | 1,331 | 1,333 | 1,316 | 1,321 | -15 | -1.1% | 500 |
| 2022/11/04 | 1,322 | 1,336 | 1,305 | 1,336 | -25 | -1.8% | 1,600 |
| 2022/11/02 | 1,409 | 1,409 | 1,340 | 1,361 | -78 | -5.4% | 2,600 |
| 2022/11/01 | 1,439 | 1,439 | 1,439 | 1,439 | +38 | +2.7% | 500 |
| 2022/10/31 | 1,450 | 1,455 | 1,401 | 1,401 | -49 | -3.4% | 2,300 |
| 2022/10/28 | 1,530 | 1,531 | 1,417 | 1,450 | -80 | -5.2% | 5,400 |
| 2022/10/27 | 1,442 | 1,543 | 1,442 | 1,530 | -19 | -1.2% | 5,500 |
| 2022/10/26 | 1,555 | 1,555 | 1,431 | 1,549 | +1 | +0.1% | 18,200 |
| 2022/10/25 | 1,371 | 1,600 | 1,371 | 1,548 | +237 | +18.1% | 145,800 |
| 2022/10/24 | 1,328 | 1,328 | 1,283 | 1,311 | +10 | +0.8% | 1,500 |
| 2022/10/21 | 1,335 | 1,340 | 1,299 | 1,301 | -22 | -1.7% | 700 |
| 2022/10/20 | 1,335 | 1,335 | 1,323 | 1,323 | +11 | +0.8% | 1,500 |
| 2022/10/19 | 1,280 | 1,312 | 1,280 | 1,312 | +11 | +0.8% | 600 |
| 2022/10/18 | 1,308 | 1,323 | 1,293 | 1,301 | +23 | +1.8% | 500 |
| 2022/10/17 | 1,350 | 1,350 | 1,265 | 1,278 | -73 | -5.4% | 2,200 |
| 2022/10/14 | 1,392 | 1,396 | 1,344 | 1,351 | -11 | -0.8% | 1,300 |
| 2022/10/13 | 1,342 | 1,362 | 1,315 | 1,362 | +20 | +1.5% | 1,500 |
| 2022/10/12 | 1,325 | 1,342 | 1,309 | 1,342 | +6 | +0.4% | 3,000 |
| 2022/10/11 | 1,452 | 1,596 | 1,331 | 1,336 | +40 | +3.1% | 41,100 |
| 2022/10/07 | 1,280 | 1,429 | 1,252 | 1,296 | +106 | +8.9% | 12,300 |
| 2022/10/06 | 1,175 | 1,196 | 1,174 | 1,190 | +10 | +0.8% | 1,500 |
| 2022/10/05 | 1,200 | 1,210 | 1,150 | 1,180 | -50 | -4.1% | 1,700 |
| 2022/10/04 | 1,206 | 1,230 | 1,187 | 1,230 | -6 | -0.5% | 600 |
| 2022/10/03 | 1,187 | 1,236 | 1,187 | 1,236 | +49 | +4.1% | 500 |
| 2022/09/30 | 1,225 | 1,225 | 1,187 | 1,187 | -38 | -3.1% | 1,400 |
| 2022/09/29 | 1,233 | 1,254 | 1,225 | 1,225 | +5 | +0.4% | 900 |
| 2022/09/28 | 1,253 | 1,253 | 1,215 | 1,220 | - | - | 1,300 |
| 2022/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/26 | 1,334 | 1,334 | 1,242 | 1,281 | -53 | -4% | 900 |
| 2022/09/22 | 1,380 | 1,380 | 1,334 | 1,334 | -46 | -3.3% | 800 |
| 2022/09/21 | 1,447 | 1,455 | 1,380 | 1,380 | -45 | -3.2% | 1,400 |
| 2022/09/20 | 1,469 | 1,469 | 1,423 | 1,425 | -44 | -3% | 1,900 |
| 2022/09/16 | 1,470 | 1,470 | 1,409 | 1,469 | -27 | -1.8% | 2,900 |
| 2022/09/15 | 1,465 | 1,548 | 1,434 | 1,496 | +35 | +2.4% | 4,900 |
| 2022/09/14 | 1,425 | 1,480 | 1,425 | 1,461 | -24 | -1.6% | 1,100 |
| 2022/09/13 | 1,418 | 1,485 | 1,418 | 1,485 | +37 | +2.6% | 2,800 |
| 2022/09/12 | 1,488 | 1,488 | 1,422 | 1,448 | -12 | -0.8% | 2,400 |
| 2022/09/09 | 1,490 | 1,490 | 1,451 | 1,460 | ±0 | ±0% | 700 |
| 2022/09/08 | 1,440 | 1,460 | 1,440 | 1,460 | +22 | +1.5% | 300 |
| 2022/09/07 | 1,453 | 1,468 | 1,425 | 1,438 | -27 | -1.8% | 1,900 |
| 2022/09/06 | 1,389 | 1,628 | 1,389 | 1,465 | +64 | +4.6% | 15,000 |
| 2022/09/05 | 1,420 | 1,439 | 1,401 | 1,401 | -49 | -3.4% | 700 |
| 2022/09/02 | 1,481 | 1,499 | 1,385 | 1,450 | -27 | -1.8% | 4,300 |
| 2022/09/01 | 1,454 | 1,538 | 1,454 | 1,477 | +23 | +1.6% | 4,600 |
| 2022/08/31 | 1,500 | 1,540 | 1,454 | 1,454 | -43 | -2.9% | 3,200 |
| 2022/08/30 | 1,500 | 1,500 | 1,449 | 1,497 | -43 | -2.8% | 3,300 |
| 2022/08/29 | 1,499 | 1,570 | 1,499 | 1,540 | -14 | -0.9% | 5,700 |
501～
550
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
