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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,048 | 1,048 | 1,048 | 1,048 | ±0 | ±0% | 300 |
| 2022/03/30 | 1,048 | 1,048 | 1,048 | 1,048 | -5 | -0.5% | 1,400 |
| 2022/03/29 | 1,053 | 1,053 | 1,053 | 1,053 | ±0 | ±0% | 200 |
| 2022/03/28 | 1,037 | 1,053 | 1,037 | 1,053 | +16 | +1.5% | 300 |
| 2022/03/25 | 1,036 | 1,037 | 1,036 | 1,037 | - | - | 300 |
| 2022/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/23 | 1,036 | 1,036 | 1,036 | 1,036 | -30 | -2.8% | 100 |
| 2022/03/22 | 1,058 | 1,066 | 1,058 | 1,066 | +26 | +2.5% | 1,100 |
| 2022/03/18 | 1,092 | 1,092 | 1,020 | 1,040 | - | - | 2,100 |
| 2022/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/15 | 1,030 | 1,032 | 1,030 | 1,032 | -10 | -1% | 400 |
| 2022/03/14 | 1,042 | 1,042 | 1,042 | 1,042 | - | - | 100 |
| 2022/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/09 | 1,072 | 1,072 | 1,072 | 1,072 | -1 | -0.1% | 100 |
| 2022/03/08 | 1,073 | 1,073 | 1,073 | 1,073 | - | - | 100 |
| 2022/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/01 | 1,101 | 1,101 | 1,101 | 1,101 | +1 | +0.1% | 100 |
| 2022/02/28 | 1,100 | 1,100 | 1,100 | 1,100 | +25 | +2.3% | 100 |
| 2022/02/25 | 1,075 | 1,075 | 1,072 | 1,075 | +2 | +0.2% | 1,400 |
| 2022/02/24 | 1,073 | 1,073 | 1,073 | 1,073 | -29 | -2.6% | 100 |
| 2022/02/22 | 1,113 | 1,113 | 1,102 | 1,102 | -71 | -6.1% | 300 |
| 2022/02/21 | 1,175 | 1,175 | 1,173 | 1,173 | +28 | +2.4% | 800 |
| 2022/02/18 | 1,145 | 1,145 | 1,145 | 1,145 | +4 | +0.4% | 100 |
| 2022/02/17 | 1,132 | 1,141 | 1,132 | 1,141 | +42 | +3.8% | 200 |
| 2022/02/16 | 1,084 | 1,099 | 1,080 | 1,099 | -3 | -0.3% | 700 |
| 2022/02/15 | 1,102 | 1,102 | 1,102 | 1,102 | +19 | +1.8% | 100 |
| 2022/02/14 | 1,113 | 1,113 | 1,083 | 1,083 | -58 | -5.1% | 200 |
| 2022/02/10 | 1,141 | 1,141 | 1,141 | 1,141 | -29 | -2.5% | 100 |
| 2022/02/09 | 1,207 | 1,207 | 1,170 | 1,170 | +23 | +2% | 400 |
| 2022/02/08 | 1,147 | 1,147 | 1,147 | 1,147 | -63 | -5.2% | 100 |
| 2022/02/07 | 1,206 | 1,210 | 1,206 | 1,210 | +34 | +2.9% | 400 |
| 2022/02/04 | 1,177 | 1,177 | 1,176 | 1,176 | - | - | 200 |
| 2022/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/02 | 1,110 | 1,170 | 1,110 | 1,170 | +62 | +5.6% | 200 |
| 2022/02/01 | 1,168 | 1,168 | 1,108 | 1,108 | -30 | -2.6% | 200 |
| 2022/01/31 | 1,120 | 1,138 | 1,107 | 1,138 | +18 | +1.6% | 1,100 |
| 2022/01/28 | 1,155 | 1,155 | 1,075 | 1,120 | -34 | -2.9% | 1,900 |
| 2022/01/27 | 1,170 | 1,170 | 1,154 | 1,154 | +2 | +0.2% | 500 |
| 2022/01/26 | 1,228 | 1,228 | 1,152 | 1,152 | -78 | -6.3% | 1,300 |
| 2022/01/25 | 1,200 | 1,253 | 1,200 | 1,230 | +32 | +2.7% | 2,500 |
| 2022/01/24 | 1,238 | 1,238 | 1,198 | 1,198 | - | - | 400 |
| 2022/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/20 | 1,235 | 1,235 | 1,195 | 1,209 | +34 | +2.9% | 2,000 |
| 2022/01/19 | 1,195 | 1,195 | 1,160 | 1,175 | -68 | -5.5% | 2,600 |
| 2022/01/18 | 1,251 | 1,251 | 1,243 | 1,243 | -8 | -0.6% | 600 |
651～
700
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
