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 |
---|---|---|---|---|---|---|---|
2018/07/18 | 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 |
2018/06/27 | 1,617 | 1,623 | 1,575 | 1,599 | -22 | -1.4% | 12,000 |
2018/06/26 | 1,615 | 1,659 | 1,600 | 1,621 | -34 | -2.1% | 19,200 |
2018/06/25 | 1,675 | 1,748 | 1,640 | 1,655 | -19 | -1.1% | 60,900 |
2018/06/22 | 1,582 | 1,700 | 1,581 | 1,674 | +91 | +5.7% | 68,500 |
2018/06/21 | 1,563 | 1,606 | 1,529 | 1,583 | +29 | +1.9% | 26,100 |
2018/06/20 | 1,500 | 1,583 | 1,461 | 1,554 | +95 | +6.5% | 64,800 |
2018/06/19 | 1,491 | 1,500 | 1,431 | 1,459 | -36 | -2.4% | 13,700 |
2018/06/18 | 1,534 | 1,534 | 1,490 | 1,495 | -14 | -0.9% | 5,600 |
2018/06/15 | 1,523 | 1,550 | 1,480 | 1,509 | +9 | +0.6% | 18,700 |
2018/06/14 | 1,540 | 1,540 | 1,493 | 1,500 | -51 | -3.3% | 13,700 |
2018/06/13 | 1,484 | 1,551 | 1,484 | 1,551 | +66 | +4.4% | 12,800 |
2018/06/12 | 1,479 | 1,511 | 1,461 | 1,485 | +6 | +0.4% | 9,700 |
2018/06/11 | 1,432 | 1,600 | 1,404 | 1,479 | -23 | -1.5% | 64,000 |
2018/06/08 | 1,495 | 1,600 | 1,471 | 1,502 | -61 | -3.9% | 81,700 |
2018/06/07 | 1,487 | 1,639 | 1,460 | 1,563 | +76 | +5.1% | 52,300 |
2018/06/06 | 1,505 | 1,580 | 1,400 | 1,487 | -35 | -2.3% | 45,200 |
2018/06/05 | 1,701 | 1,701 | 1,522 | 1,522 | -187 | -10.9% | 60,600 |
2018/06/04 | 1,726 | 1,769 | 1,702 | 1,709 | +23 | +1.4% | 29,500 |
2018/06/01 | 1,649 | 1,708 | 1,642 | 1,686 | +77 | +4.8% | 23,900 |
2018/05/31 | 1,521 | 1,740 | 1,520 | 1,609 | +89 | +5.9% | 66,800 |
2018/05/30 | 1,453 | 1,528 | 1,423 | 1,520 | +66 | +4.5% | 15,200 |
2018/05/29 | 1,509 | 1,509 | 1,420 | 1,454 | -55 | -3.6% | 17,200 |
2018/05/28 | 1,538 | 1,538 | 1,507 | 1,509 | +14 | +0.9% | 9,100 |
2018/05/25 | 1,528 | 1,551 | 1,476 | 1,495 | -33 | -2.2% | 13,200 |
2018/05/24 | 1,591 | 1,591 | 1,507 | 1,528 | -70 | -4.4% | 25,100 |
2018/05/23 | 1,661 | 1,681 | 1,585 | 1,598 | -84 | -5% | 24,400 |
2018/05/22 | 1,659 | 1,709 | 1,659 | 1,682 | -13 | -0.8% | 24,200 |
2018/05/21 | 1,723 | 1,723 | 1,671 | 1,695 | -27 | -1.6% | 27,100 |
2018/05/18 | 1,689 | 1,740 | 1,689 | 1,722 | +33 | +2% | 17,400 |
2018/05/17 | 1,690 | 1,695 | 1,672 | 1,689 | -21 | -1.2% | 9,700 |
2018/05/16 | 1,597 | 1,731 | 1,597 | 1,710 | +119 | +7.5% | 54,500 |
2018/05/15 | 1,603 | 1,676 | 1,590 | 1,591 | -12 | -0.7% | 39,400 |
2018/05/14 | 1,636 | 1,636 | 1,588 | 1,603 | -19 | -1.2% | 13,100 |
2018/05/11 | 1,557 | 1,632 | 1,557 | 1,622 | +40 | +2.5% | 18,000 |
2018/05/10 | 1,591 | 1,593 | 1,529 | 1,582 | -12 | -0.8% | 12,500 |
2018/05/09 | 1,546 | 1,594 | 1,510 | 1,594 | +48 | +3.1% | 25,500 |
1551~
1600
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