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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 991 | 991 | 980 | 980 | - | - | 200 |
| 2022/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/10 | 990 | 990 | 990 | 990 | - | - | 100 |
| 2022/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/08 | 991 | 992 | 991 | 992 | - | - | 300 |
| 2022/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/06 | 1,021 | 1,021 | 1,021 | 1,021 | -30 | -2.9% | 100 |
| 2022/06/03 | 1,003 | 1,051 | 1,003 | 1,051 | +61 | +6.2% | 700 |
| 2022/06/02 | 992 | 992 | 990 | 990 | ±0 | ±0% | 400 |
| 2022/06/01 | 990 | 990 | 990 | 990 | - | - | 100 |
| 2022/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/30 | 961 | 961 | 961 | 961 | - | - | 300 |
| 2022/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/24 | 955 | 955 | 955 | 955 | -4 | -0.4% | 200 |
| 2022/05/23 | 975 | 975 | 959 | 959 | -18 | -1.8% | 800 |
| 2022/05/20 | 989 | 989 | 977 | 977 | +3 | +0.3% | 900 |
| 2022/05/19 | 974 | 974 | 974 | 974 | ±0 | ±0% | 100 |
| 2022/05/18 | 974 | 974 | 974 | 974 | -15 | -1.5% | 200 |
| 2022/05/17 | 1,001 | 1,007 | 989 | 989 | -10 | -1% | 1,400 |
| 2022/05/16 | 969 | 999 | 969 | 999 | ±0 | ±0% | 1,100 |
| 2022/05/13 | 965 | 999 | 964 | 999 | +19 | +1.9% | 1,900 |
| 2022/05/12 | 989 | 989 | 980 | 980 | -20 | -2% | 400 |
| 2022/05/11 | 1,000 | 1,000 | 1,000 | 1,000 | -9 | -0.9% | 200 |
| 2022/05/10 | 1,009 | 1,039 | 1,009 | 1,009 | -89 | -8.1% | 300 |
| 2022/05/09 | 1,059 | 1,098 | 1,059 | 1,098 | +39 | +3.7% | 1,300 |
| 2022/05/06 | 1,059 | 1,059 | 1,059 | 1,059 | +1 | +0.1% | 100 |
| 2022/05/02 | 1,058 | 1,058 | 1,058 | 1,058 | +1 | +0.1% | 400 |
| 2022/04/28 | 1,143 | 1,143 | 1,057 | 1,057 | - | - | 1,500 |
| 2022/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/26 | 1,023 | 1,023 | 1,023 | 1,023 | ±0 | ±0% | 100 |
| 2022/04/25 | 1,023 | 1,023 | 1,023 | 1,023 | ±0 | ±0% | 200 |
| 2022/04/22 | 995 | 1,023 | 995 | 1,023 | -2 | -0.2% | 400 |
| 2022/04/21 | 1,025 | 1,025 | 1,025 | 1,025 | -4 | -0.4% | 100 |
| 2022/04/20 | 1,062 | 1,062 | 1,029 | 1,029 | -16 | -1.5% | 1,000 |
| 2022/04/19 | 1,045 | 1,045 | 1,045 | 1,045 | ±0 | ±0% | 200 |
| 2022/04/18 | 1,016 | 1,045 | 1,016 | 1,045 | +44 | +4.4% | 300 |
| 2022/04/15 | 1,001 | 1,001 | 1,001 | 1,001 | +10 | +1% | 100 |
| 2022/04/14 | 991 | 991 | 991 | 991 | -9 | -0.9% | 400 |
| 2022/04/13 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 100 |
| 2022/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/11 | 1,037 | 1,037 | 976 | 1,010 | -50 | -4.7% | 1,400 |
| 2022/04/08 | 1,060 | 1,060 | 1,060 | 1,060 | -25 | -2.3% | 100 |
| 2022/04/07 | 1,055 | 1,085 | 1,055 | 1,085 | ±0 | ±0% | 5,800 |
| 2022/04/06 | 1,065 | 1,092 | 1,065 | 1,085 | -10 | -0.9% | 600 |
| 2022/04/05 | 1,095 | 1,095 | 1,095 | 1,095 | +30 | +2.8% | 100 |
| 2022/04/04 | 1,049 | 1,065 | 1,048 | 1,065 | - | - | 2,600 |
| 2022/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
601～
650
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
