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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 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 |
| 2017/12/06 | 976 | 976 | 953 | 956 | -18 | -1.8% | 5,700 |
| 2017/12/05 | 975 | 975 | 974 | 974 | -2 | -0.2% | 1,700 |
| 2017/12/04 | 988 | 988 | 976 | 976 | -12 | -1.2% | 2,900 |
| 2017/12/01 | 980 | 988 | 980 | 988 | +8 | +0.8% | 4,300 |
| 2017/11/30 | 986 | 989 | 975 | 980 | -1 | -0.1% | 3,300 |
| 2017/11/29 | 977 | 997 | 977 | 981 | +6 | +0.6% | 2,800 |
| 2017/11/28 | 980 | 980 | 975 | 975 | -5 | -0.5% | 500 |
| 2017/11/27 | 980 | 980 | 979 | 980 | +1 | +0.1% | 1,900 |
| 2017/11/24 | 970 | 979 | 970 | 979 | -1 | -0.1% | 3,800 |
| 2017/11/22 | 986 | 990 | 980 | 980 | -1 | -0.1% | 3,500 |
| 2017/11/21 | 990 | 999 | 981 | 981 | -4 | -0.4% | 4,000 |
| 2017/11/20 | 1,009 | 1,009 | 966 | 985 | -14 | -1.4% | 1,600 |
| 2017/11/17 | 1,011 | 1,011 | 999 | 999 | +1 | +0.1% | 1,700 |
| 2017/11/16 | 1,000 | 1,021 | 992 | 998 | -12 | -1.2% | 6,000 |
1651～
1700
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
