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 |
---|---|---|---|---|---|---|---|
2018/12/11 | 2,672 | 2,699 | 2,525 | 2,549 | -116 | -4.4% | 52,900 |
2018/12/10 | 2,716 | 2,760 | 2,651 | 2,665 | -136 | -4.9% | 32,400 |
2018/12/07 | 2,784 | 2,823 | 2,622 | 2,801 | +17 | +0.6% | 52,200 |
2018/12/06 | 2,906 | 2,907 | 2,756 | 2,784 | -85 | -3% | 30,000 |
2018/12/05 | 2,720 | 2,890 | 2,720 | 2,869 | +60 | +2.1% | 60,100 |
2018/12/04 | 2,764 | 2,929 | 2,713 | 2,809 | +45 | +1.6% | 60,600 |
2018/12/03 | 2,841 | 2,879 | 2,740 | 2,764 | -110 | -3.8% | 55,000 |
2018/11/30 | 2,975 | 2,975 | 2,811 | 2,874 | -117 | -3.9% | 116,700 |
2018/11/29 | 2,940 | 3,000 | 2,849 | 2,991 | +164 | +5.8% | 150,400 |
2018/11/28 | 2,715 | 2,900 | 2,714 | 2,827 | +132 | +4.9% | 96,300 |
2018/11/27 | 2,685 | 2,900 | 2,600 | 2,695 | -27 | -1% | 144,600 |
2018/11/26 | 2,478 | 2,760 | 2,466 | 2,722 | +259 | +10.5% | 97,000 |
2018/11/22 | 2,359 | 2,509 | 2,331 | 2,463 | +154 | +6.7% | 84,400 |
2018/11/21 | 2,105 | 2,362 | 2,071 | 2,309 | +163 | +7.6% | 77,000 |
2018/11/20 | 2,173 | 2,200 | 2,118 | 2,146 | -5 | -0.2% | 32,400 |
2018/11/19 | 1,994 | 2,170 | 1,910 | 2,151 | +131 | +6.5% | 43,100 |
2018/11/16 | 2,101 | 2,169 | 2,010 | 2,020 | -96 | -4.5% | 35,100 |
2018/11/15 | 2,054 | 2,133 | 2,050 | 2,116 | +63 | +3.1% | 25,100 |
2018/11/14 | 2,138 | 2,193 | 2,048 | 2,053 | -89 | -4.2% | 71,500 |
2018/11/13 | 2,005 | 2,149 | 1,980 | 2,142 | +94 | +4.6% | 36,700 |
2018/11/12 | 1,980 | 2,144 | 1,980 | 2,048 | +57 | +2.9% | 60,900 |
2018/11/09 | 2,022 | 2,081 | 1,944 | 1,991 | -47 | -2.3% | 35,000 |
2018/11/08 | 1,900 | 2,059 | 1,881 | 2,038 | +152 | +8.1% | 76,500 |
2018/11/07 | 1,820 | 1,897 | 1,784 | 1,886 | +114 | +6.4% | 30,000 |
2018/11/06 | 1,793 | 1,813 | 1,714 | 1,772 | +34 | +2% | 30,700 |
2018/11/05 | 1,761 | 1,805 | 1,738 | 1,738 | -33 | -1.9% | 34,200 |
2018/11/02 | 1,875 | 1,882 | 1,750 | 1,771 | -88 | -4.7% | 59,800 |
2018/11/01 | 1,934 | 1,934 | 1,815 | 1,859 | -75 | -3.9% | 47,800 |
2018/10/31 | 1,935 | 2,000 | 1,922 | 1,934 | +12 | +0.6% | 41,000 |
2018/10/30 | 1,849 | 1,950 | 1,810 | 1,922 | +92 | +5% | 52,600 |
2018/10/29 | 1,777 | 1,918 | 1,773 | 1,830 | -43 | -2.3% | 46,400 |
2018/10/26 | 1,862 | 1,937 | 1,737 | 1,873 | +46 | +2.5% | 51,600 |
2018/10/25 | 1,813 | 1,864 | 1,772 | 1,827 | -75 | -3.9% | 33,500 |
2018/10/24 | 1,775 | 1,941 | 1,775 | 1,902 | +127 | +7.2% | 40,300 |
2018/10/23 | 1,781 | 1,820 | 1,760 | 1,775 | -33 | -1.8% | 14,700 |
2018/10/22 | 1,826 | 1,830 | 1,781 | 1,808 | -24 | -1.3% | 9,300 |
2018/10/19 | 1,772 | 1,864 | 1,772 | 1,832 | +29 | +1.6% | 21,700 |
2018/10/18 | 1,737 | 1,809 | 1,719 | 1,803 | +61 | +3.5% | 25,700 |
2018/10/17 | 1,719 | 1,756 | 1,706 | 1,742 | +48 | +2.8% | 14,800 |
2018/10/16 | 1,693 | 1,726 | 1,673 | 1,694 | -5 | -0.3% | 18,300 |
2018/10/15 | 1,687 | 1,727 | 1,645 | 1,699 | -28 | -1.6% | 21,600 |
2018/10/12 | 1,660 | 1,735 | 1,630 | 1,727 | +95 | +5.8% | 14,100 |
2018/10/11 | 1,588 | 1,740 | 1,560 | 1,632 | -116 | -6.6% | 38,300 |
2018/10/10 | 1,848 | 1,877 | 1,701 | 1,748 | -82 | -4.5% | 31,400 |
2018/10/09 | 1,999 | 1,999 | 1,830 | 1,830 | -182 | -9% | 43,000 |
2018/10/05 | 1,989 | 2,034 | 1,925 | 2,012 | +30 | +1.5% | 25,100 |
2018/10/04 | 2,035 | 2,080 | 1,975 | 1,982 | -45 | -2.2% | 29,300 |
2018/10/03 | 1,961 | 2,032 | 1,875 | 2,027 | +66 | +3.4% | 41,200 |
2018/10/02 | 2,005 | 2,039 | 1,950 | 1,961 | -74 | -3.6% | 37,100 |
2018/10/01 | 1,951 | 2,100 | 1,914 | 2,035 | -83 | -3.9% | 144,000 |
1451~
1500
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