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 |
---|---|---|---|---|---|---|---|
2021/10/12 | 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 |
2021/08/19 | 1,069 | 1,072 | 1,064 | 1,064 | - | - | 700 |
2021/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/08/17 | 1,074 | 1,075 | 1,061 | 1,061 | - | - | 800 |
2021/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/08/13 | 1,054 | 1,054 | 1,054 | 1,054 | - | - | 3,800 |
2021/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/08/11 | 1,085 | 1,085 | 1,084 | 1,084 | +11 | +1% | 500 |
2021/08/10 | 1,067 | 1,074 | 1,067 | 1,073 | +7 | +0.7% | 1,000 |
2021/08/06 | 1,054 | 1,078 | 1,054 | 1,066 | -18 | -1.7% | 300 |
2021/08/05 | 1,091 | 1,091 | 1,051 | 1,084 | -6 | -0.6% | 600 |
2021/08/04 | 1,050 | 1,090 | 1,047 | 1,090 | +43 | +4.1% | 1,000 |
2021/08/03 | 1,045 | 1,069 | 1,045 | 1,047 | - | - | 500 |
2021/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/07/30 | 1,136 | 1,136 | 1,069 | 1,100 | -36 | -3.2% | 2,400 |
751~
800
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