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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 999 | 1,004 | 999 | 1,004 | +10 | +1% | 2,100 |
2018/02/20 | 999 | 999 | 994 | 994 | +10 | +1% | 1,900 |
2018/02/19 | 980 | 984 | 980 | 984 | +20 | +2.1% | 300 |
2018/02/16 | 964 | 964 | 964 | 964 | +14 | +1.5% | 300 |
2018/02/15 | 946 | 950 | 946 | 950 | +15 | +1.6% | 300 |
2018/02/14 | 925 | 935 | 925 | 935 | -18 | -1.9% | 200 |
2018/02/13 | 953 | 955 | 953 | 953 | +6 | +0.6% | 1,800 |
2018/02/09 | 903 | 951 | 898 | 947 | +18 | +1.9% | 3,400 |
2018/02/08 | 943 | 943 | 929 | 929 | -14 | -1.5% | 400 |
2018/02/07 | 938 | 943 | 932 | 943 | +42 | +4.7% | 2,500 |
2018/02/06 | 936 | 948 | 901 | 901 | -55 | -5.8% | 7,300 |
2018/02/05 | 961 | 970 | 953 | 956 | -25 | -2.5% | 2,600 |
2018/02/02 | 982 | 982 | 981 | 981 | -1 | -0.1% | 600 |
2018/02/01 | 981 | 982 | 981 | 982 | -5 | -0.5% | 1,000 |
2018/01/31 | 1,010 | 1,010 | 987 | 987 | -23 | -2.3% | 3,600 |
2018/01/30 | 1,052 | 1,072 | 1,010 | 1,010 | ±0 | ±0% | 32,300 |
2018/01/29 | 1,014 | 1,014 | 1,009 | 1,010 | -2 | -0.2% | 3,100 |
2018/01/26 | 1,005 | 1,012 | 1,005 | 1,012 | +2 | +0.2% | 2,000 |
2018/01/25 | 1,016 | 1,026 | 1,009 | 1,010 | +3 | +0.3% | 6,800 |
2018/01/24 | 1,002 | 1,019 | 1,002 | 1,007 | ±0 | ±0% | 2,700 |
2018/01/23 | 999 | 1,014 | 999 | 1,007 | +8 | +0.8% | 600 |
2018/01/22 | 990 | 1,018 | 990 | 999 | +19 | +1.9% | 4,000 |
2018/01/19 | 975 | 987 | 975 | 980 | -2 | -0.2% | 1,300 |
2018/01/18 | 987 | 988 | 980 | 982 | +5 | +0.5% | 1,500 |
2018/01/17 | 978 | 995 | 977 | 977 | +4 | +0.4% | 5,500 |
2018/01/16 | 982 | 984 | 973 | 973 | +1 | +0.1% | 3,300 |
2018/01/15 | 953 | 980 | 953 | 972 | +23 | +2.4% | 10,900 |
2018/01/12 | 940 | 949 | 940 | 949 | +4 | +0.4% | 9,300 |
2018/01/11 | 944 | 951 | 944 | 945 | +1 | +0.1% | 1,800 |
2018/01/10 | 943 | 950 | 943 | 944 | -14 | -1.5% | 1,200 |
2018/01/09 | 952 | 960 | 952 | 958 | +8 | +0.8% | 1,800 |
2018/01/05 | 946 | 950 | 946 | 950 | +10 | +1.1% | 900 |
2018/01/04 | 937 | 946 | 937 | 940 | +6 | +0.6% | 400 |
2017/12/29 | 934 | 934 | 934 | 934 | +2 | +0.2% | 900 |
2017/12/28 | 933 | 935 | 932 | 932 | ±0 | ±0% | 2,000 |
2017/12/27 | 929 | 933 | 924 | 932 | +10 | +1.1% | 2,500 |
2017/12/26 | 923 | 933 | 922 | 922 | -16 | -1.7% | 9,900 |
2017/12/25 | 934 | 938 | 931 | 938 | -2 | -0.2% | 3,300 |
2017/12/22 | 948 | 948 | 940 | 940 | -9 | -0.9% | 10,600 |
2017/12/21 | 962 | 962 | 949 | 949 | -11 | -1.1% | 4,300 |
2017/12/20 | 973 | 982 | 956 | 960 | -1 | -0.1% | 2,500 |
2017/12/19 | 945 | 963 | 945 | 961 | +8 | +0.8% | 3,000 |
2017/12/18 | 961 | 962 | 953 | 953 | -3 | -0.3% | 2,600 |
2017/12/15 | 942 | 967 | 942 | 956 | +14 | +1.5% | 3,200 |
2017/12/14 | 947 | 947 | 940 | 942 | -5 | -0.5% | 5,300 |
2017/12/13 | 957 | 957 | 947 | 947 | -9 | -0.9% | 1,400 |
2017/12/12 | 958 | 958 | 948 | 956 | -2 | -0.2% | 1,700 |
2017/12/11 | 977 | 977 | 956 | 958 | -4 | -0.4% | 3,900 |
2017/12/08 | 963 | 964 | 962 | 962 | -6 | -0.6% | 800 |
2017/12/07 | 956 | 974 | 956 | 968 | +12 | +1.3% | 1,600 |
1651~
1700
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