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 |
|---|---|---|---|---|---|---|---|
| 2021/07/29 | 1,179 | 1,179 | 1,104 | 1,136 | +34 | +3.1% | 2,100 |
| 2021/07/28 | 1,100 | 1,160 | 1,097 | 1,102 | +2 | +0.2% | 4,700 |
| 2021/07/27 | 1,045 | 1,100 | 1,045 | 1,100 | +55 | +5.3% | 9,700 |
| 2021/07/26 | 1,020 | 1,046 | 1,020 | 1,045 | +27 | +2.7% | 1,300 |
| 2021/07/21 | 1,015 | 1,018 | 990 | 1,018 | +3 | +0.3% | 800 |
| 2021/07/20 | 964 | 1,015 | 964 | 1,015 | +36 | +3.7% | 4,500 |
| 2021/07/19 | 964 | 979 | 964 | 979 | +19 | +2% | 500 |
| 2021/07/16 | 960 | 960 | 960 | 960 | +7 | +0.7% | 400 |
| 2021/07/15 | 938 | 953 | 938 | 953 | ±0 | ±0% | 300 |
| 2021/07/14 | 953 | 953 | 953 | 953 | - | - | 100 |
| 2021/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/12 | 951 | 980 | 951 | 980 | +14 | +1.4% | 700 |
| 2021/07/09 | 959 | 966 | 959 | 966 | -8 | -0.8% | 400 |
| 2021/07/08 | 959 | 974 | 959 | 974 | -14 | -1.4% | 200 |
| 2021/07/07 | 970 | 988 | 970 | 988 | -2 | -0.2% | 700 |
| 2021/07/06 | 990 | 990 | 990 | 990 | ±0 | ±0% | 100 |
| 2021/07/05 | 1,010 | 1,020 | 990 | 990 | -10 | -1% | 3,800 |
| 2021/07/02 | 992 | 1,000 | 992 | 1,000 | - | - | 500 |
| 2021/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/29 | 974 | 997 | 974 | 992 | +18 | +1.8% | 1,100 |
| 2021/06/28 | 1,004 | 1,004 | 974 | 974 | -30 | -3% | 700 |
| 2021/06/25 | 1,010 | 1,010 | 1,004 | 1,004 | - | - | 700 |
| 2021/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/23 | 1,030 | 1,033 | 1,003 | 1,003 | -17 | -1.7% | 2,000 |
| 2021/06/22 | 1,010 | 1,020 | 1,010 | 1,020 | ±0 | ±0% | 200 |
| 2021/06/21 | 1,032 | 1,032 | 1,020 | 1,020 | -12 | -1.2% | 1,600 |
| 2021/06/18 | 1,021 | 1,032 | 1,021 | 1,032 | +2 | +0.2% | 500 |
| 2021/06/17 | 1,019 | 1,030 | 1,010 | 1,030 | +10 | +1% | 2,800 |
| 2021/06/16 | 1,030 | 1,030 | 1,010 | 1,020 | - | - | 1,600 |
| 2021/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/14 | 1,031 | 1,031 | 1,030 | 1,030 | -1 | -0.1% | 600 |
| 2021/06/11 | 1,031 | 1,031 | 1,031 | 1,031 | -2 | -0.2% | 300 |
| 2021/06/10 | 1,029 | 1,033 | 1,029 | 1,033 | - | - | 1,400 |
| 2021/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/08 | 1,035 | 1,036 | 1,003 | 1,033 | -7 | -0.7% | 2,000 |
| 2021/06/07 | 1,040 | 1,040 | 1,040 | 1,040 | -4 | -0.4% | 400 |
| 2021/06/04 | 1,044 | 1,044 | 1,015 | 1,044 | +9 | +0.9% | 1,400 |
| 2021/06/03 | 970 | 1,040 | 970 | 1,035 | +20 | +2% | 5,000 |
| 2021/06/02 | 1,039 | 1,040 | 1,003 | 1,015 | -24 | -2.3% | 1,000 |
| 2021/06/01 | 1,031 | 1,044 | 1,022 | 1,039 | +8 | +0.8% | 5,700 |
| 2021/05/31 | 969 | 1,055 | 965 | 1,031 | - | - | 17,000 |
| 2021/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/27 | 909 | 909 | 909 | 909 | ±0 | ±0% | 600 |
| 2021/05/26 | 909 | 909 | 909 | 909 | ±0 | ±0% | 900 |
| 2021/05/25 | 905 | 909 | 905 | 909 | +4 | +0.4% | 900 |
| 2021/05/24 | 905 | 905 | 905 | 905 | ±0 | ±0% | 500 |
| 2021/05/21 | 903 | 905 | 903 | 905 | +2 | +0.2% | 1,400 |
| 2021/05/20 | 904 | 904 | 889 | 903 | ±0 | ±0% | 1,800 |
| 2021/05/19 | 905 | 905 | 895 | 903 | - | - | 500 |
801～
850
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
