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 |
---|---|---|---|---|---|---|---|
2021/12/23 | 1,142 | 1,187 | 1,131 | 1,162 | +20 | +1.8% | 600 |
2021/12/22 | 1,162 | 1,162 | 1,132 | 1,142 | -31 | -2.6% | 700 |
2021/12/21 | 1,170 | 1,177 | 1,140 | 1,173 | -25 | -2.1% | 1,600 |
2021/12/20 | 1,188 | 1,232 | 1,142 | 1,198 | +10 | +0.8% | 3,200 |
2021/12/17 | 1,200 | 1,210 | 1,165 | 1,188 | -29 | -2.4% | 1,900 |
2021/12/16 | 1,164 | 1,217 | 1,143 | 1,217 | - | - | 3,700 |
2021/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/12/14 | 1,232 | 1,232 | 1,204 | 1,223 | -46 | -3.6% | 1,000 |
2021/12/13 | 1,178 | 1,269 | 1,178 | 1,269 | +31 | +2.5% | 3,900 |
2021/12/10 | 1,190 | 1,269 | 1,190 | 1,238 | +52 | +4.4% | 3,800 |
2021/12/09 | 1,130 | 1,203 | 1,130 | 1,186 | +71 | +6.4% | 2,400 |
2021/12/08 | 1,172 | 1,199 | 1,114 | 1,115 | -27 | -2.4% | 2,100 |
2021/12/07 | 1,043 | 1,184 | 1,043 | 1,142 | +69 | +6.4% | 3,100 |
2021/12/06 | 1,038 | 1,080 | 1,011 | 1,073 | - | - | 15,900 |
2021/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/12/02 | 1,218 | 1,218 | 1,158 | 1,188 | -18 | -1.5% | 6,000 |
2021/12/01 | 1,171 | 1,206 | 1,160 | 1,206 | +29 | +2.5% | 3,200 |
2021/11/30 | 1,195 | 1,228 | 1,175 | 1,177 | -6 | -0.5% | 3,200 |
2021/11/29 | 1,203 | 1,245 | 1,180 | 1,183 | -20 | -1.7% | 2,700 |
2021/11/26 | 1,277 | 1,277 | 1,203 | 1,203 | -81 | -6.3% | 1,500 |
2021/11/25 | 1,273 | 1,300 | 1,204 | 1,284 | +15 | +1.2% | 2,600 |
2021/11/24 | 1,409 | 1,409 | 1,268 | 1,269 | -117 | -8.4% | 4,800 |
2021/11/22 | 1,459 | 1,459 | 1,386 | 1,386 | -73 | -5% | 3,400 |
2021/11/19 | 1,420 | 1,502 | 1,371 | 1,459 | -86 | -5.6% | 11,200 |
2021/11/18 | 1,675 | 1,699 | 1,340 | 1,545 | +45 | +3% | 64,800 |
2021/11/17 | 1,210 | 1,500 | 1,210 | 1,500 | +300 | +25% | 24,600 |
2021/11/16 | 1,199 | 1,200 | 1,199 | 1,200 | +1 | +0.1% | 1,100 |
2021/11/15 | 1,180 | 1,199 | 1,176 | 1,199 | +27 | +2.3% | 1,000 |
2021/11/12 | 1,172 | 1,172 | 1,171 | 1,172 | -2 | -0.2% | 700 |
2021/11/11 | 1,191 | 1,191 | 1,173 | 1,174 | -30 | -2.5% | 1,000 |
2021/11/10 | 1,188 | 1,204 | 1,173 | 1,204 | -14 | -1.1% | 3,400 |
2021/11/09 | 1,180 | 1,218 | 1,171 | 1,218 | +35 | +3% | 2,300 |
2021/11/08 | 1,190 | 1,190 | 1,183 | 1,183 | -14 | -1.2% | 1,600 |
2021/11/05 | 1,215 | 1,225 | 1,195 | 1,197 | -28 | -2.3% | 800 |
2021/11/04 | 1,215 | 1,225 | 1,212 | 1,225 | +30 | +2.5% | 1,400 |
2021/11/02 | 1,194 | 1,210 | 1,194 | 1,195 | +1 | +0.1% | 1,300 |
2021/11/01 | 1,198 | 1,202 | 1,193 | 1,194 | -45 | -3.6% | 2,600 |
2021/10/29 | 1,280 | 1,282 | 1,190 | 1,239 | -51 | -4% | 4,000 |
2021/10/28 | 1,285 | 1,319 | 1,285 | 1,290 | +5 | +0.4% | 2,800 |
2021/10/27 | 1,301 | 1,301 | 1,281 | 1,285 | -14 | -1.1% | 2,100 |
2021/10/26 | 1,300 | 1,307 | 1,292 | 1,299 | +29 | +2.3% | 2,700 |
2021/10/25 | 1,317 | 1,317 | 1,270 | 1,270 | -47 | -3.6% | 3,100 |
2021/10/22 | 1,315 | 1,317 | 1,279 | 1,317 | +27 | +2.1% | 4,600 |
2021/10/21 | 1,380 | 1,400 | 1,279 | 1,290 | -100 | -7.2% | 19,900 |
2021/10/20 | 1,460 | 1,464 | 1,388 | 1,390 | -16 | -1.1% | 8,000 |
2021/10/19 | 1,450 | 1,450 | 1,389 | 1,406 | -33 | -2.3% | 9,700 |
2021/10/18 | 1,418 | 1,460 | 1,389 | 1,439 | +51 | +3.7% | 19,000 |
2021/10/15 | 1,531 | 1,531 | 1,388 | 1,388 | -183 | -11.6% | 34,200 |
2021/10/14 | 1,600 | 1,627 | 1,550 | 1,571 | -202 | -11.4% | 57,400 |
2021/10/13 | 1,623 | 1,773 | 1,537 | 1,773 | +300 | +20.4% | 118,200 |
701~
750
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