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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 2,144 | 2,221 | 1,990 | 2,118 | +8 | +0.4% | 141,900 |
2018/09/27 | 1,990 | 2,110 | 1,950 | 2,110 | +184 | +9.6% | 100,600 |
2018/09/26 | 1,935 | 1,952 | 1,863 | 1,926 | +26 | +1.4% | 38,400 |
2018/09/25 | 1,842 | 1,922 | 1,842 | 1,900 | +58 | +3.1% | 31,900 |
2018/09/21 | 1,766 | 1,879 | 1,763 | 1,842 | +48 | +2.7% | 27,100 |
2018/09/20 | 1,799 | 1,850 | 1,743 | 1,794 | -2 | -0.1% | 22,000 |
2018/09/19 | 1,803 | 1,844 | 1,761 | 1,796 | -5 | -0.3% | 31,100 |
2018/09/18 | 1,928 | 1,929 | 1,690 | 1,801 | -127 | -6.6% | 90,100 |
2018/09/14 | 1,907 | 1,990 | 1,895 | 1,928 | +56 | +3% | 75,500 |
2018/09/13 | 1,974 | 1,974 | 1,860 | 1,872 | -64 | -3.3% | 36,800 |
2018/09/12 | 1,759 | 1,967 | 1,758 | 1,936 | +162 | +9.1% | 70,600 |
2018/09/11 | 1,775 | 2,045 | 1,751 | 1,774 | +15 | +0.9% | 199,200 |
2018/09/10 | 1,652 | 1,760 | 1,630 | 1,759 | +82 | +4.9% | 34,500 |
2018/09/07 | 1,556 | 1,700 | 1,556 | 1,677 | +106 | +6.7% | 38,800 |
2018/09/06 | 1,576 | 1,588 | 1,562 | 1,571 | -5 | -0.3% | 5,300 |
2018/09/05 | 1,580 | 1,600 | 1,563 | 1,576 | -21 | -1.3% | 9,500 |
2018/09/04 | 1,586 | 1,601 | 1,571 | 1,597 | +17 | +1.1% | 6,200 |
2018/09/03 | 1,607 | 1,609 | 1,550 | 1,580 | -28 | -1.7% | 14,300 |
2018/08/31 | 1,600 | 1,619 | 1,599 | 1,608 | -2 | -0.1% | 3,200 |
2018/08/30 | 1,622 | 1,622 | 1,593 | 1,610 | -11 | -0.7% | 14,500 |
2018/08/29 | 1,626 | 1,642 | 1,580 | 1,621 | -11 | -0.7% | 15,500 |
2018/08/28 | 1,657 | 1,700 | 1,623 | 1,632 | -34 | -2% | 9,500 |
2018/08/27 | 1,657 | 1,710 | 1,657 | 1,666 | +16 | +1% | 11,900 |
2018/08/24 | 1,645 | 1,658 | 1,601 | 1,650 | +8 | +0.5% | 13,600 |
2018/08/23 | 1,594 | 1,644 | 1,594 | 1,642 | +38 | +2.4% | 10,400 |
2018/08/22 | 1,556 | 1,615 | 1,555 | 1,604 | +42 | +2.7% | 9,500 |
2018/08/21 | 1,610 | 1,610 | 1,541 | 1,562 | -55 | -3.4% | 15,900 |
2018/08/20 | 1,599 | 1,625 | 1,538 | 1,617 | +9 | +0.6% | 10,600 |
2018/08/17 | 1,582 | 1,640 | 1,582 | 1,608 | +66 | +4.3% | 12,600 |
2018/08/16 | 1,545 | 1,580 | 1,387 | 1,542 | -18 | -1.2% | 29,600 |
2018/08/15 | 1,619 | 1,619 | 1,555 | 1,560 | -50 | -3.1% | 14,100 |
2018/08/14 | 1,609 | 1,628 | 1,602 | 1,610 | +1 | +0.1% | 5,100 |
2018/08/13 | 1,650 | 1,658 | 1,599 | 1,609 | -40 | -2.4% | 17,300 |
2018/08/10 | 1,663 | 1,663 | 1,616 | 1,649 | -15 | -0.9% | 7,200 |
2018/08/09 | 1,681 | 1,695 | 1,590 | 1,664 | -36 | -2.1% | 45,000 |
2018/08/08 | 1,697 | 1,718 | 1,661 | 1,700 | -31 | -1.8% | 24,500 |
2018/08/07 | 1,710 | 1,770 | 1,689 | 1,731 | +50 | +3% | 61,300 |
2018/08/06 | 1,641 | 1,720 | 1,584 | 1,681 | +38 | +2.3% | 35,700 |
2018/08/03 | 1,650 | 1,711 | 1,643 | 1,643 | +1 | +0.1% | 27,300 |
2018/08/02 | 1,661 | 1,698 | 1,635 | 1,642 | -46 | -2.7% | 20,900 |
2018/08/01 | 1,583 | 1,729 | 1,583 | 1,688 | +65 | +4% | 50,700 |
2018/07/31 | 1,576 | 1,646 | 1,559 | 1,623 | +47 | +3% | 35,500 |
2018/07/30 | 1,630 | 1,649 | 1,544 | 1,576 | +126 | +8.7% | 91,000 |
2018/07/27 | 1,437 | 1,450 | 1,380 | 1,450 | +26 | +1.8% | 35,000 |
2018/07/26 | 1,450 | 1,459 | 1,402 | 1,424 | -36 | -2.5% | 40,800 |
2018/07/25 | 1,444 | 1,461 | 1,375 | 1,460 | +35 | +2.5% | 29,300 |
2018/07/24 | 1,364 | 1,445 | 1,341 | 1,425 | +66 | +4.9% | 54,400 |
2018/07/23 | 1,238 | 1,365 | 1,237 | 1,359 | +116 | +9.3% | 61,500 |
2018/07/20 | 1,235 | 1,261 | 1,204 | 1,243 | +8 | +0.6% | 25,500 |
2018/07/19 | 1,201 | 1,236 | 1,201 | 1,235 | +37 | +3.1% | 17,400 |
1501~
1550
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