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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 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 |
| 2022/08/05 | 1,497 | 1,497 | 1,400 | 1,425 | -94 | -6.2% | 8,100 |
| 2022/08/04 | 1,538 | 1,541 | 1,496 | 1,519 | -53 | -3.4% | 4,800 |
| 2022/08/03 | 1,673 | 1,673 | 1,562 | 1,572 | -115 | -6.8% | 6,100 |
| 2022/08/02 | 1,584 | 1,687 | 1,531 | 1,687 | +37 | +2.2% | 9,200 |
| 2022/08/01 | 1,800 | 1,819 | 1,537 | 1,650 | -100 | -5.7% | 35,300 |
| 2022/07/29 | 1,953 | 1,958 | 1,654 | 1,750 | +117 | +7.2% | 155,200 |
| 2022/07/28 | 1,633 | 1,633 | 1,633 | 1,633 | +300 | +22.5% | 1,500 |
| 2022/07/27 | 1,421 | 1,499 | 1,333 | 1,333 | -88 | -6.2% | 16,700 |
| 2022/07/26 | 1,310 | 1,580 | 1,310 | 1,421 | +141 | +11% | 78,500 |
| 2022/07/25 | 1,271 | 1,312 | 1,242 | 1,280 | -72 | -5.3% | 3,800 |
| 2022/07/22 | 1,180 | 1,359 | 1,180 | 1,352 | +172 | +14.6% | 7,400 |
| 2022/07/21 | 1,210 | 1,210 | 1,164 | 1,180 | -55 | -4.5% | 3,600 |
| 2022/07/20 | 1,269 | 1,269 | 1,223 | 1,235 | -34 | -2.7% | 4,300 |
| 2022/07/19 | 1,299 | 1,299 | 1,240 | 1,269 | -30 | -2.3% | 2,600 |
| 2022/07/15 | 1,359 | 1,359 | 1,270 | 1,299 | -90 | -6.5% | 3,400 |
| 2022/07/14 | 1,448 | 1,448 | 1,350 | 1,389 | -40 | -2.8% | 2,500 |
| 2022/07/13 | 1,361 | 1,460 | 1,361 | 1,429 | +38 | +2.7% | 6,300 |
| 2022/07/12 | 1,400 | 1,400 | 1,322 | 1,391 | -99 | -6.6% | 24,100 |
| 2022/07/11 | 1,981 | 2,070 | 1,490 | 1,490 | -251 | -14.4% | 185,000 |
| 2022/07/08 | 1,581 | 1,741 | 1,500 | 1,741 | +300 | +20.8% | 32,300 |
| 2022/07/07 | 1,201 | 1,441 | 1,201 | 1,441 | - | - | 12,200 |
| 2022/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/05 | 1,141 | 1,141 | 1,141 | 1,141 | - | - | 500 |
| 2022/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/01 | 1,151 | 1,151 | 1,140 | 1,140 | ±0 | ±0% | 400 |
| 2022/06/30 | 1,110 | 1,140 | 1,110 | 1,140 | +44 | +4% | 400 |
| 2022/06/29 | 1,090 | 1,131 | 1,070 | 1,096 | +36 | +3.4% | 1,700 |
| 2022/06/28 | 1,100 | 1,121 | 1,040 | 1,060 | -40 | -3.6% | 1,200 |
| 2022/06/27 | 1,098 | 1,100 | 1,098 | 1,100 | +62 | +6% | 200 |
| 2022/06/24 | 1,050 | 1,080 | 1,038 | 1,038 | - | - | 400 |
| 2022/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/22 | 1,030 | 1,030 | 1,030 | 1,030 | - | - | 100 |
| 2022/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/20 | 1,042 | 1,045 | 985 | 985 | +18 | +1.9% | 1,700 |
| 2022/06/17 | 980 | 980 | 967 | 967 | -20 | -2% | 700 |
| 2022/06/16 | 980 | 987 | 980 | 987 | +7 | +0.7% | 1,900 |
551～
600
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
