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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 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 |
2021/10/12 | 1,705 | 1,760 | 1,473 | 1,473 | -222 | -13.1% | 29,400 |
2021/10/11 | 2,103 | 2,123 | 1,657 | 1,695 | -28 | -1.6% | 122,200 |
2021/10/08 | 1,469 | 1,723 | 1,469 | 1,723 | +300 | +21.1% | 67,800 |
2021/10/07 | 1,351 | 1,423 | 1,351 | 1,423 | +42 | +3% | 1,700 |
2021/10/06 | 1,385 | 1,390 | 1,350 | 1,381 | -4 | -0.3% | 1,800 |
2021/10/05 | 1,373 | 1,385 | 1,369 | 1,385 | +41 | +3.1% | 3,700 |
2021/10/04 | 1,345 | 1,374 | 1,344 | 1,344 | -5 | -0.4% | 2,500 |
2021/10/01 | 1,320 | 1,349 | 1,320 | 1,349 | +49 | +3.8% | 900 |
2021/09/30 | 1,300 | 1,300 | 1,299 | 1,300 | ±0 | ±0% | 2,000 |
2021/09/29 | 1,290 | 1,300 | 1,290 | 1,300 | ±0 | ±0% | 800 |
2021/09/28 | 1,290 | 1,300 | 1,290 | 1,300 | +10 | +0.8% | 600 |
2021/09/27 | 1,290 | 1,354 | 1,288 | 1,290 | +48 | +3.9% | 5,300 |
2021/09/24 | 1,242 | 1,242 | 1,242 | 1,242 | +1 | +0.1% | 200 |
2021/09/22 | 1,250 | 1,260 | 1,241 | 1,241 | +1 | +0.1% | 700 |
2021/09/21 | 1,238 | 1,240 | 1,237 | 1,240 | ±0 | ±0% | 1,400 |
2021/09/17 | 1,240 | 1,240 | 1,240 | 1,240 | ±0 | ±0% | 200 |
2021/09/16 | 1,210 | 1,240 | 1,210 | 1,240 | +28 | +2.3% | 2,800 |
2021/09/15 | 1,210 | 1,212 | 1,185 | 1,212 | -10 | -0.8% | 600 |
2021/09/14 | 1,213 | 1,222 | 1,210 | 1,222 | - | - | 2,600 |
2021/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/09/10 | 1,180 | 1,210 | 1,178 | 1,209 | +39 | +3.3% | 3,100 |
2021/09/09 | 1,160 | 1,170 | 1,151 | 1,170 | +2 | +0.2% | 2,300 |
2021/09/08 | 1,150 | 1,168 | 1,150 | 1,168 | +18 | +1.6% | 1,300 |
2021/09/07 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 900 |
2021/09/06 | 1,115 | 1,150 | 1,090 | 1,150 | +51 | +4.6% | 900 |
2021/09/03 | 1,150 | 1,150 | 1,080 | 1,099 | -51 | -4.4% | 1,000 |
2021/09/02 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 800 |
2021/09/01 | 1,122 | 1,150 | 1,122 | 1,150 | +30 | +2.7% | 800 |
2021/08/31 | 1,150 | 1,150 | 1,120 | 1,120 | -30 | -2.6% | 800 |
2021/08/30 | 1,126 | 1,150 | 1,126 | 1,150 | +24 | +2.1% | 600 |
2021/08/27 | 1,126 | 1,150 | 1,126 | 1,126 | ±0 | ±0% | 800 |
2021/08/26 | 1,108 | 1,146 | 1,108 | 1,126 | +27 | +2.5% | 900 |
2021/08/25 | 1,099 | 1,099 | 1,099 | 1,099 | ±0 | ±0% | 100 |
2021/08/24 | 1,099 | 1,099 | 1,099 | 1,099 | +5 | +0.5% | 1,500 |
2021/08/23 | 1,091 | 1,094 | 1,086 | 1,094 | +3 | +0.3% | 1,300 |
2021/08/20 | 1,091 | 1,091 | 1,090 | 1,091 | +27 | +2.5% | 1,100 |
751~
800
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