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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 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 |
| 2018/07/18 | 1,161 | 1,202 | 1,131 | 1,198 | +14 | +1.2% | 31,700 |
| 2018/07/17 | 1,222 | 1,229 | 1,180 | 1,184 | -61 | -4.9% | 22,400 |
| 2018/07/13 | 1,253 | 1,264 | 1,225 | 1,245 | +3 | +0.2% | 18,900 |
| 2018/07/12 | 1,202 | 1,242 | 1,175 | 1,242 | +44 | +3.7% | 21,400 |
| 2018/07/11 | 1,223 | 1,223 | 1,184 | 1,198 | -24 | -2% | 21,100 |
| 2018/07/10 | 1,231 | 1,253 | 1,220 | 1,222 | -39 | -3.1% | 24,800 |
| 2018/07/09 | 1,253 | 1,296 | 1,253 | 1,261 | +2 | +0.2% | 30,900 |
| 2018/07/06 | 1,215 | 1,279 | 1,205 | 1,259 | +56 | +4.7% | 22,700 |
| 2018/07/05 | 1,210 | 1,259 | 1,195 | 1,203 | -91 | -7% | 57,100 |
| 2018/07/04 | 1,452 | 1,452 | 1,159 | 1,294 | -156 | -10.8% | 237,000 |
| 2018/07/03 | 1,540 | 1,563 | 1,431 | 1,450 | -86 | -5.6% | 27,100 |
| 2018/07/02 | 1,635 | 1,635 | 1,534 | 1,536 | -59 | -3.7% | 12,200 |
| 2018/06/29 | 1,689 | 1,689 | 1,590 | 1,595 | -94 | -5.6% | 22,900 |
| 2018/06/28 | 1,595 | 1,693 | 1,532 | 1,689 | +90 | +5.6% | 40,100 |
1501～
1550
件表示中 / 3572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 | 117,500円 | +1.2% | -43.3% | 2.13% | 27.80倍 | 0.62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 |
| イメージワン | 17,600円 | -46.2% | - | 0.00% | - | 1.34倍 |
|
祖業は衛星画像販売。病院向け画像管理・電子カルテ、消耗品扱う。前社長退任で経営体制刷新 |
| コ パ | 61,600円 | +15.7% | - | 0.00% | 1811.76倍 | 1.29倍 |
|
日用品など卸売り。卸先のテレビやネット通販、店頭で社内外の販売士が実演販売。ネット主軸 |
| ピーバン | 34,600円 | +10.2% | +9.8% | 2.31% | 16.22倍 | 1.25倍 |
|
サイト「Ｐ板．ｃｏｍ」を運営。試作用プリント基板製造受託。見積もり、注文をネット上で完結 |
| 太洋物 | 87,600円 | -6.3% | +52.7% | 0.00% | 10.52倍 | 2.33倍 |
|
輸入畜産物から中国向け輸出事業強化に軸足の商社。農産品や国産鶏肉の販路拡大にも注力中 |
市場注目の銘柄
チャート関連のコラム
