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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,751 | 1,809 | 1,701 | 1,777 | -14 | -0.8% | 8,600 |
2023/12/07 | 1,844 | 1,878 | 1,761 | 1,791 | -65 | -3.5% | 13,400 |
2023/12/06 | 1,900 | 1,900 | 1,856 | 1,856 | -44 | -2.3% | 4,100 |
2023/12/05 | 1,930 | 1,930 | 1,876 | 1,900 | +11 | +0.6% | 10,300 |
2023/12/04 | 1,822 | 1,920 | 1,822 | 1,889 | +44 | +2.4% | 7,300 |
2023/12/01 | 1,870 | 1,879 | 1,829 | 1,845 | +35 | +1.9% | 7,000 |
2023/11/30 | 1,853 | 1,859 | 1,801 | 1,810 | -40 | -2.2% | 6,200 |
2023/11/29 | 1,871 | 1,920 | 1,840 | 1,850 | -20 | -1.1% | 11,900 |
2023/11/28 | 1,853 | 1,880 | 1,816 | 1,870 | +67 | +3.7% | 11,100 |
2023/11/27 | 1,890 | 1,890 | 1,781 | 1,803 | -87 | -4.6% | 15,700 |
2023/11/24 | 1,920 | 1,969 | 1,879 | 1,890 | +10 | +0.5% | 11,400 |
2023/11/22 | 1,933 | 1,933 | 1,866 | 1,880 | -51 | -2.6% | 8,200 |
2023/11/21 | 1,974 | 1,974 | 1,923 | 1,931 | -63 | -3.2% | 8,900 |
2023/11/20 | 1,954 | 2,054 | 1,907 | 1,994 | +26 | +1.3% | 26,100 |
2023/11/17 | 1,906 | 1,968 | 1,899 | 1,968 | +32 | +1.7% | 7,500 |
2023/11/16 | 1,931 | 2,030 | 1,900 | 1,936 | -24 | -1.2% | 17,700 |
2023/11/15 | 1,810 | 1,964 | 1,810 | 1,960 | +190 | +10.7% | 47,800 |
2023/11/14 | 1,843 | 1,857 | 1,763 | 1,770 | -76 | -4.1% | 19,000 |
2023/11/13 | 1,984 | 1,985 | 1,813 | 1,846 | -114 | -5.8% | 33,800 |
2023/11/10 | 1,857 | 1,960 | 1,750 | 1,960 | +103 | +5.5% | 251,300 |
2023/11/09 | 1,987 | 2,030 | 1,824 | 1,857 | -129 | -6.5% | 53,400 |
2023/11/08 | 2,098 | 2,140 | 1,930 | 1,986 | -119 | -5.7% | 99,400 |
2023/11/07 | 1,805 | 2,165 | 1,735 | 2,105 | +277 | +15.2% | 223,100 |
2023/11/06 | 1,935 | 2,016 | 1,751 | 1,828 | -67 | -3.5% | 25,800 |
2023/11/02 | 1,800 | 1,918 | 1,800 | 1,895 | +85 | +4.7% | 13,100 |
2023/11/01 | 1,664 | 1,850 | 1,664 | 1,810 | +150 | +9% | 19,600 |
2023/10/31 | 1,760 | 1,917 | 1,610 | 1,660 | -115 | -6.5% | 41,700 |
2023/10/30 | 1,600 | 1,960 | 1,585 | 1,775 | +175 | +10.9% | 140,600 |
2023/10/27 | 1,771 | 1,818 | 1,550 | 1,600 | -131 | -7.6% | 26,400 |
2023/10/26 | 1,842 | 1,850 | 1,731 | 1,731 | -151 | -8% | 12,100 |
2023/10/25 | 1,881 | 1,921 | 1,872 | 1,882 | +1 | +0.1% | 3,800 |
2023/10/24 | 1,996 | 2,004 | 1,804 | 1,881 | -108 | -5.4% | 19,900 |
2023/10/23 | 2,209 | 2,209 | 1,957 | 1,989 | -221 | -10% | 29,400 |
2023/10/20 | 2,289 | 2,300 | 2,030 | 2,210 | +71 | +3.3% | 141,000 |
2023/10/19 | 1,739 | 2,139 | 1,739 | 2,139 | +400 | +23% | 60,200 |
2023/10/18 | 1,671 | 1,740 | 1,637 | 1,739 | +66 | +3.9% | 3,200 |
2023/10/17 | 1,688 | 1,740 | 1,613 | 1,673 | +62 | +3.8% | 12,600 |
2023/10/16 | 1,700 | 1,812 | 1,606 | 1,611 | -192 | -10.6% | 34,300 |
2023/10/13 | 1,935 | 1,958 | 1,800 | 1,803 | -92 | -4.9% | 22,500 |
2023/10/12 | 2,034 | 2,050 | 1,886 | 1,895 | -189 | -9.1% | 16,700 |
2023/10/11 | 2,565 | 2,565 | 2,084 | 2,084 | -500 | -19.3% | 18,400 |
2023/10/10 | 2,730 | 2,732 | 2,584 | 2,584 | -196 | -7.1% | 3,100 |
2023/10/06 | 2,824 | 2,824 | 2,741 | 2,780 | -46 | -1.6% | 1,500 |
2023/10/05 | 2,951 | 3,005 | 2,826 | 2,826 | -174 | -5.8% | 11,200 |
2023/10/04 | 3,250 | 3,250 | 2,970 | 3,000 | -250 | -7.7% | 3,200 |
2023/10/03 | 3,400 | 3,400 | 3,250 | 3,250 | -150 | -4.4% | 1,000 |
2023/10/02 | 3,475 | 3,580 | 3,330 | 3,400 | ±0 | ±0% | 4,900 |
2023/09/29 | 3,380 | 3,455 | 3,320 | 3,400 | -90 | -2.6% | 6,000 |
2023/09/28 | 2,999 | 3,490 | 2,989 | 3,490 | +491 | +16.4% | 11,000 |
2023/09/27 | 3,025 | 3,085 | 2,996 | 2,999 | -86 | -2.8% | 1,600 |
101~
150
件表示中 / 3452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 | 151,200円 | +0.3% | -3.2% | 1.65% | 11.93倍 | 0.82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 |
のむら産 | 164,400円 | +5.0% | -11.7% | 2.74% | 8.84倍 | 1.33倍 |
|
米穀精米袋と米穀計量包装機械で国内首位。梱包用製函封函機械や緩衝材の仕入れ販売も展開 |
タカチホ | 308,000円 | +7.7% | +20.8% | 1.30% | 7.07倍 | 1.18倍 |
|
国内旅行土産品の卸売業で業界トップ級。小売店も併営、長野中心に全国展開。温浴施設は縮小 |
東京高圧 | - | - | - | - | - | - |
|
- |
フローバル | - | +4.2% | +63.5% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム