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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 1,534 | 1,598 | 1,525 | 1,546 | +14 | +0.9% | 19,700 |
2018/05/07 | 1,590 | 1,594 | 1,522 | 1,532 | -47 | -3% | 16,800 |
2018/05/02 | 1,530 | 1,590 | 1,530 | 1,579 | +25 | +1.6% | 9,200 |
2018/05/01 | 1,630 | 1,645 | 1,529 | 1,554 | -48 | -3% | 51,200 |
2018/04/27 | 1,498 | 1,602 | 1,495 | 1,602 | +104 | +6.9% | 38,000 |
2018/04/26 | 1,507 | 1,523 | 1,489 | 1,498 | -9 | -0.6% | 9,600 |
2018/04/25 | 1,482 | 1,524 | 1,465 | 1,507 | +25 | +1.7% | 13,600 |
2018/04/24 | 1,498 | 1,500 | 1,463 | 1,482 | +6 | +0.4% | 5,100 |
2018/04/23 | 1,460 | 1,483 | 1,455 | 1,476 | -24 | -1.6% | 7,200 |
2018/04/20 | 1,508 | 1,509 | 1,467 | 1,500 | +12 | +0.8% | 18,200 |
2018/04/19 | 1,478 | 1,512 | 1,474 | 1,488 | -6 | -0.4% | 10,600 |
2018/04/18 | 1,461 | 1,508 | 1,447 | 1,494 | +21 | +1.4% | 17,300 |
2018/04/17 | 1,417 | 1,479 | 1,400 | 1,473 | +56 | +4% | 10,200 |
2018/04/16 | 1,429 | 1,450 | 1,400 | 1,417 | -63 | -4.3% | 14,200 |
2018/04/13 | 1,464 | 1,480 | 1,400 | 1,480 | +22 | +1.5% | 21,900 |
2018/04/12 | 1,460 | 1,478 | 1,385 | 1,458 | -8 | -0.5% | 11,200 |
2018/04/11 | 1,570 | 1,580 | 1,445 | 1,466 | -64 | -4.2% | 19,300 |
2018/04/10 | 1,550 | 1,594 | 1,493 | 1,530 | -34 | -2.2% | 26,500 |
2018/04/09 | 1,494 | 1,580 | 1,450 | 1,564 | +99 | +6.8% | 25,400 |
2018/04/06 | 1,480 | 1,480 | 1,454 | 1,465 | +8 | +0.5% | 5,800 |
2018/04/05 | 1,435 | 1,457 | 1,411 | 1,457 | -8 | -0.5% | 3,600 |
2018/04/04 | 1,460 | 1,476 | 1,418 | 1,465 | -2 | -0.1% | 2,200 |
2018/04/03 | 1,408 | 1,512 | 1,388 | 1,467 | +29 | +2% | 12,300 |
2018/04/02 | 1,473 | 1,478 | 1,438 | 1,438 | -33 | -2.2% | 4,900 |
2018/03/30 | 1,430 | 1,478 | 1,425 | 1,471 | +41 | +2.9% | 8,300 |
2018/03/29 | 1,448 | 1,460 | 1,426 | 1,430 | +12 | +0.8% | 5,700 |
2018/03/28 | 1,420 | 1,445 | 1,404 | 1,418 | +17 | +1.2% | 3,600 |
2018/03/27 | 1,419 | 1,440 | 1,400 | 1,401 | -19 | -1.3% | 5,500 |
2018/03/26 | 1,517 | 1,517 | 1,382 | 1,420 | -97 | -6.4% | 20,700 |
2018/03/23 | 1,336 | 1,614 | 1,326 | 1,517 | +151 | +11.1% | 52,500 |
2018/03/22 | 1,388 | 1,404 | 1,361 | 1,366 | -52 | -3.7% | 10,900 |
2018/03/20 | 1,410 | 1,420 | 1,338 | 1,418 | -67 | -4.5% | 76,500 |
2018/03/19 | 1,544 | 1,550 | 1,480 | 1,485 | -139 | -8.6% | 86,200 |
2018/03/16 | 1,527 | 1,682 | 1,526 | 1,624 | +166 | +11.4% | 130,900 |
2018/03/15 | 1,468 | 1,594 | 1,368 | 1,458 | +50 | +3.6% | 50,900 |
2018/03/14 | 1,470 | 1,470 | 1,315 | 1,408 | -77 | -5.2% | 38,400 |
2018/03/13 | 1,487 | 1,519 | 1,434 | 1,485 | +88 | +6.3% | 75,700 |
2018/03/12 | 1,369 | 1,480 | 1,270 | 1,397 | +206 | +17.3% | 151,500 |
2018/03/09 | 1,187 | 1,299 | 1,027 | 1,191 | +89 | +8.1% | 91,900 |
2018/03/08 | 965 | 1,102 | 965 | 1,102 | +150 | +15.8% | 48,800 |
2018/03/07 | 946 | 960 | 940 | 952 | +7 | +0.7% | 700 |
2018/03/06 | 924 | 945 | 924 | 945 | +23 | +2.5% | 300 |
2018/03/05 | 937 | 937 | 922 | 922 | -15 | -1.6% | 800 |
2018/03/02 | 961 | 961 | 932 | 937 | -23 | -2.4% | 1,800 |
2018/03/01 | 990 | 990 | 960 | 960 | -16 | -1.6% | 3,300 |
2018/02/28 | 991 | 991 | 976 | 976 | -15 | -1.5% | 1,900 |
2018/02/27 | 998 | 998 | 983 | 991 | +17 | +1.7% | 1,200 |
2018/02/26 | 974 | 974 | 974 | 974 | +2 | +0.2% | 200 |
2018/02/23 | 980 | 980 | 972 | 972 | -8 | -0.8% | 1,200 |
2018/02/22 | 993 | 993 | 980 | 980 | -24 | -2.4% | 2,100 |
1601~
1650
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