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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 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 |
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 |
801~
850
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