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 |
---|---|---|---|---|---|---|---|
2019/02/28 | 1,001 | 1,004 | 985 | 996 | -10 | -1% | 7,300 |
2019/02/27 | 1,000 | 1,017 | 996 | 1,006 | -1 | -0.1% | 14,500 |
2019/02/26 | 1,024 | 1,030 | 992 | 1,007 | -27 | -2.6% | 20,200 |
2019/02/25 | 1,014 | 1,050 | 1,014 | 1,034 | +10 | +1% | 8,600 |
2019/02/22 | 1,027 | 1,034 | 1,013 | 1,024 | -3 | -0.3% | 7,800 |
2019/02/21 | 1,035 | 1,046 | 1,027 | 1,027 | -38 | -3.6% | 9,700 |
2019/02/20 | 1,020 | 1,074 | 1,020 | 1,065 | +29 | +2.8% | 14,400 |
2019/02/19 | 1,040 | 1,053 | 1,023 | 1,036 | -34 | -3.2% | 14,500 |
2019/02/18 | 1,040 | 1,100 | 1,033 | 1,070 | +37 | +3.6% | 11,000 |
2019/02/15 | 1,058 | 1,058 | 1,015 | 1,033 | -22 | -2.1% | 11,600 |
2019/02/14 | 1,079 | 1,096 | 1,055 | 1,055 | -54 | -4.9% | 16,300 |
2019/02/13 | 1,070 | 1,133 | 1,070 | 1,109 | +39 | +3.6% | 12,500 |
2019/02/12 | 1,062 | 1,084 | 1,048 | 1,070 | +30 | +2.9% | 10,600 |
2019/02/08 | 1,116 | 1,116 | 1,040 | 1,040 | -95 | -8.4% | 34,800 |
2019/02/07 | 1,139 | 1,160 | 1,101 | 1,135 | -17 | -1.5% | 28,200 |
2019/02/06 | 1,175 | 1,182 | 1,152 | 1,152 | -28 | -2.4% | 20,800 |
2019/02/05 | 1,194 | 1,194 | 1,175 | 1,180 | -24 | -2% | 12,300 |
2019/02/04 | 1,209 | 1,209 | 1,152 | 1,204 | -8 | -0.7% | 20,700 |
2019/02/01 | 1,250 | 1,250 | 1,208 | 1,212 | -53 | -4.2% | 16,400 |
2019/01/31 | 1,201 | 1,265 | 1,201 | 1,265 | +58 | +4.8% | 33,100 |
2019/01/30 | 1,267 | 1,365 | 1,181 | 1,207 | +30 | +2.5% | 156,000 |
2019/01/29 | 1,214 | 1,214 | 1,150 | 1,177 | -40 | -3.3% | 30,400 |
2019/01/28 | 1,200 | 1,234 | 1,198 | 1,217 | +8 | +0.7% | 21,100 |
2019/01/25 | 1,176 | 1,212 | 1,151 | 1,209 | +33 | +2.8% | 30,600 |
2019/01/24 | 1,211 | 1,211 | 1,163 | 1,176 | -44 | -3.6% | 31,900 |
2019/01/23 | 1,238 | 1,257 | 1,218 | 1,220 | -33 | -2.6% | 27,800 |
2019/01/22 | 1,205 | 1,260 | 1,205 | 1,253 | +48 | +4% | 30,100 |
2019/01/21 | 1,220 | 1,220 | 1,168 | 1,205 | -24 | -2% | 39,400 |
2019/01/18 | 1,235 | 1,255 | 1,226 | 1,229 | -36 | -2.8% | 14,600 |
2019/01/17 | 1,216 | 1,293 | 1,216 | 1,265 | +47 | +3.9% | 29,100 |
2019/01/16 | 1,255 | 1,255 | 1,192 | 1,218 | -7 | -0.6% | 25,600 |
2019/01/15 | 1,162 | 1,245 | 1,162 | 1,225 | +64 | +5.5% | 32,600 |
2019/01/11 | 1,154 | 1,209 | 1,128 | 1,161 | -20 | -1.7% | 33,000 |
2019/01/10 | 1,194 | 1,218 | 1,155 | 1,181 | -50 | -4.1% | 36,500 |
2019/01/09 | 1,222 | 1,329 | 1,195 | 1,231 | -15 | -1.2% | 95,400 |
2019/01/08 | 1,230 | 1,274 | 1,228 | 1,246 | -28 | -2.2% | 27,300 |
2019/01/07 | 1,225 | 1,305 | 1,225 | 1,274 | +50 | +4.1% | 49,500 |
2019/01/04 | 1,160 | 1,233 | 1,154 | 1,224 | +29 | +2.4% | 39,300 |
2018/12/28 | 1,305 | 1,317 | 1,195 | 1,195 | -170 | -12.5% | 73,300 |
2018/12/27 | 1,350 | 1,380 | 1,293 | 1,365 | +96 | +7.6% | 34,900 |
2018/12/26 | 1,300 | 1,360 | 1,240 | 1,269 | +29 | +2.3% | 61,000 |
2018/12/25 | 1,380 | 1,380 | 1,225 | 1,240 | -120 | -8.8% | 75,700 |
2018/12/21 | 1,392 | 1,436 | 1,309 | 1,360 | +25 | +1.9% | 97,900 |
2018/12/20 | 1,408 | 1,409 | 1,234 | 1,335 | -89 | -6.3% | 149,800 |
2018/12/19 | 1,561 | 1,561 | 1,336 | 1,424 | -138 | -8.8% | 231,600 |
2018/12/18 | 1,722 | 1,780 | 1,562 | 1,562 | -500 | -24.2% | 200,000 |
2018/12/17 | 2,550 | 2,550 | 2,062 | 2,062 | -500 | -19.5% | 72,700 |
2018/12/14 | 2,663 | 2,698 | 2,560 | 2,562 | -88 | -3.3% | 18,600 |
2018/12/13 | 2,719 | 2,719 | 2,604 | 2,650 | +5 | +0.2% | 12,400 |
2018/12/12 | 2,550 | 2,688 | 2,550 | 2,645 | +96 | +3.8% | 22,700 |
1401~
1450
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