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 |
|---|---|---|---|---|---|---|---|
| 2022/10/20 | 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 |
| 2022/08/26 | 1,746 | 1,779 | 1,472 | 1,554 | -72 | -4.4% | 89,100 |
| 2022/08/25 | 1,350 | 1,626 | 1,341 | 1,626 | +300 | +22.6% | 22,200 |
| 2022/08/24 | 1,294 | 1,341 | 1,284 | 1,326 | +42 | +3.3% | 1,600 |
| 2022/08/23 | 1,275 | 1,302 | 1,275 | 1,284 | -51 | -3.8% | 2,400 |
| 2022/08/22 | 1,293 | 1,335 | 1,293 | 1,335 | +19 | +1.4% | 1,500 |
| 2022/08/19 | 1,338 | 1,338 | 1,316 | 1,316 | -17 | -1.3% | 2,400 |
| 2022/08/18 | 1,356 | 1,377 | 1,326 | 1,333 | -33 | -2.4% | 3,000 |
| 2022/08/17 | 1,415 | 1,473 | 1,350 | 1,366 | -19 | -1.4% | 7,900 |
| 2022/08/16 | 1,320 | 1,424 | 1,301 | 1,385 | +60 | +4.5% | 3,800 |
| 2022/08/15 | 1,320 | 1,351 | 1,320 | 1,325 | -22 | -1.6% | 1,800 |
| 2022/08/12 | 1,390 | 1,390 | 1,320 | 1,347 | -29 | -2.1% | 1,700 |
| 2022/08/10 | 1,451 | 1,459 | 1,336 | 1,376 | -92 | -6.3% | 3,700 |
| 2022/08/09 | 1,403 | 1,551 | 1,403 | 1,468 | +68 | +4.9% | 9,000 |
| 2022/08/08 | 1,455 | 1,455 | 1,400 | 1,400 | -25 | -1.8% | 2,200 |
501～
550
件表示中 / 3572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 | 117,500円 | +1.2% | -43.3% | 2.13% | 27.80倍 | 0.62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 |
| イメージワン | 17,600円 | -46.2% | - | 0.00% | - | 1.34倍 |
|
祖業は衛星画像販売。病院向け画像管理・電子カルテ、消耗品扱う。前社長退任で経営体制刷新 |
| コ パ | 61,600円 | +15.7% | - | 0.00% | 1811.76倍 | 1.29倍 |
|
日用品など卸売り。卸先のテレビやネット通販、店頭で社内外の販売士が実演販売。ネット主軸 |
| ピーバン | 34,600円 | +10.2% | +9.8% | 2.31% | 16.22倍 | 1.25倍 |
|
サイト「Ｐ板．ｃｏｍ」を運営。試作用プリント基板製造受託。見積もり、注文をネット上で完結 |
| 太洋物 | 87,600円 | -6.3% | +52.7% | 0.00% | 10.52倍 | 2.33倍 |
|
輸入畜産物から中国向け輸出事業強化に軸足の商社。農産品や国産鶏肉の販路拡大にも注力中 |
市場注目の銘柄
チャート関連のコラム
