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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 1,055 | 1,055 | 1,010 | 1,010 | -65 | -6% | 3,000 |
| 2017/11/14 | 1,062 | 1,080 | 1,032 | 1,075 | +7 | +0.7% | 2,400 |
| 2017/11/13 | 1,062 | 1,071 | 1,060 | 1,068 | -17 | -1.6% | 2,400 |
| 2017/11/10 | 1,095 | 1,095 | 1,080 | 1,085 | -15 | -1.4% | 4,700 |
| 2017/11/09 | 1,111 | 1,111 | 1,100 | 1,100 | -16 | -1.4% | 1,300 |
| 2017/11/08 | 1,121 | 1,121 | 1,103 | 1,116 | +14 | +1.3% | 1,400 |
| 2017/11/07 | 1,117 | 1,129 | 1,102 | 1,102 | -16 | -1.4% | 5,900 |
| 2017/11/06 | 1,132 | 1,132 | 1,118 | 1,118 | -2 | -0.2% | 800 |
| 2017/11/02 | 1,127 | 1,132 | 1,120 | 1,120 | -10 | -0.9% | 3,400 |
| 2017/11/01 | 1,133 | 1,133 | 1,130 | 1,130 | -3 | -0.3% | 300 |
| 2017/10/31 | 1,126 | 1,133 | 1,126 | 1,133 | +7 | +0.6% | 1,800 |
| 2017/10/30 | 1,125 | 1,132 | 1,125 | 1,126 | +3 | +0.3% | 2,200 |
| 2017/10/27 | 1,122 | 1,138 | 1,122 | 1,123 | +1 | +0.1% | 1,100 |
| 2017/10/26 | 1,134 | 1,141 | 1,108 | 1,122 | -42 | -3.6% | 10,500 |
| 2017/10/25 | 1,155 | 1,178 | 1,150 | 1,164 | +2 | +0.2% | 7,200 |
| 2017/10/24 | 1,140 | 1,162 | 1,140 | 1,162 | +22 | +1.9% | 1,700 |
| 2017/10/23 | 1,142 | 1,146 | 1,134 | 1,140 | -22 | -1.9% | 5,400 |
| 2017/10/20 | 1,166 | 1,166 | 1,142 | 1,162 | +17 | +1.5% | 4,900 |
| 2017/10/19 | 1,154 | 1,154 | 1,145 | 1,145 | +15 | +1.3% | 500 |
| 2017/10/18 | 1,127 | 1,156 | 1,127 | 1,130 | +3 | +0.3% | 2,000 |
| 2017/10/17 | 1,130 | 1,130 | 1,127 | 1,127 | -21 | -1.8% | 1,100 |
| 2017/10/16 | 1,148 | 1,148 | 1,148 | 1,148 | +11 | +1% | 200 |
| 2017/10/13 | 1,148 | 1,148 | 1,133 | 1,137 | -10 | -0.9% | 3,000 |
| 2017/10/12 | 1,136 | 1,154 | 1,134 | 1,147 | +5 | +0.4% | 1,000 |
| 2017/10/11 | 1,142 | 1,150 | 1,140 | 1,142 | -8 | -0.7% | 1,600 |
| 2017/10/10 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 500 |
| 2017/10/06 | 1,160 | 1,160 | 1,150 | 1,150 | -6 | -0.5% | 1,000 |
| 2017/10/05 | 1,156 | 1,156 | 1,156 | 1,156 | -3 | -0.3% | 300 |
| 2017/10/04 | 1,169 | 1,170 | 1,159 | 1,159 | -11 | -0.9% | 1,200 |
| 2017/10/03 | 1,151 | 1,170 | 1,129 | 1,170 | +2 | +0.2% | 4,000 |
| 2017/10/02 | 1,162 | 1,170 | 1,162 | 1,168 | ±0 | ±0% | 1,800 |
| 2017/09/29 | 1,189 | 1,189 | 1,150 | 1,168 | -30 | -2.5% | 3,400 |
| 2017/09/28 | 1,145 | 1,198 | 1,140 | 1,198 | +58 | +5.1% | 5,200 |
| 2017/09/27 | 1,106 | 1,140 | 1,081 | 1,140 | +1,025 | +891.3% | 4,600 |
| 2017/09/26 | 117 | 117 | 115 | 115 | -2 | -1.7% | 41,000 |
| 2017/09/25 | 118 | 118 | 117 | 117 | -2 | -1.7% | 88,000 |
| 2017/09/22 | 123 | 123 | 119 | 119 | -5 | -4% | 214,000 |
| 2017/09/21 | 118 | 133 | 118 | 124 | +9 | +7.8% | 1,804,000 |
| 2017/09/20 | 116 | 116 | 115 | 115 | ±0 | ±0% | 29,000 |
| 2017/09/19 | 114 | 115 | 114 | 115 | +2 | +1.8% | 23,000 |
| 2017/09/15 | 110 | 113 | 110 | 113 | ±0 | ±0% | 24,000 |
| 2017/09/14 | 114 | 115 | 113 | 113 | -2 | -1.7% | 26,000 |
| 2017/09/13 | 116 | 116 | 113 | 115 | -1 | -0.9% | 25,000 |
| 2017/09/12 | 112 | 116 | 111 | 116 | +5 | +4.5% | 38,000 |
| 2017/09/11 | 110 | 111 | 109 | 111 | +3 | +2.8% | 21,000 |
| 2017/09/08 | 111 | 111 | 108 | 108 | -3 | -2.7% | 26,000 |
| 2017/09/07 | 111 | 112 | 110 | 111 | +1 | +0.9% | 32,000 |
| 2017/09/06 | 104 | 110 | 104 | 110 | +1 | +0.9% | 86,000 |
| 2017/09/05 | 117 | 117 | 109 | 109 | -9 | -7.6% | 119,000 |
| 2017/09/04 | 119 | 120 | 115 | 118 | -2 | -1.7% | 122,000 |
1701～
1750
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
