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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 103 | 103 | 101 | 101 | ±0 | ±0% | 95,000 |
| 2017/06/20 | 99 | 107 | 99 | 101 | +3 | +3.1% | 631,000 |
| 2017/06/19 | 97 | 98 | 97 | 98 | +1 | +1% | 23,000 |
| 2017/06/16 | 97 | 97 | 97 | 97 | ±0 | ±0% | 38,000 |
| 2017/06/15 | 100 | 101 | 97 | 97 | -4 | -4% | 136,000 |
| 2017/06/14 | 101 | 101 | 99 | 101 | ±0 | ±0% | 57,000 |
| 2017/06/13 | 101 | 101 | 99 | 101 | +1 | +1% | 55,000 |
| 2017/06/12 | 98 | 100 | 97 | 100 | +1 | +1% | 81,000 |
| 2017/06/09 | 98 | 99 | 97 | 99 | ±0 | ±0% | 27,000 |
| 2017/06/08 | 99 | 99 | 97 | 99 | ±0 | ±0% | 78,000 |
| 2017/06/07 | 97 | 99 | 96 | 99 | +2 | +2.1% | 61,000 |
| 2017/06/06 | 98 | 98 | 96 | 97 | -2 | -2% | 147,000 |
| 2017/06/05 | 101 | 102 | 97 | 99 | -3 | -2.9% | 250,000 |
| 2017/06/02 | 109 | 109 | 101 | 102 | -7 | -6.4% | 582,000 |
| 2017/06/01 | 100 | 116 | 100 | 109 | +13 | +13.5% | 4,311,000 |
| 2017/05/31 | 95 | 96 | 95 | 96 | +1 | +1.1% | 28,000 |
| 2017/05/30 | 95 | 95 | 94 | 95 | +1 | +1.1% | 6,000 |
| 2017/05/29 | 94 | 95 | 94 | 94 | -1 | -1.1% | 13,000 |
| 2017/05/26 | 95 | 95 | 95 | 95 | ±0 | ±0% | 15,000 |
| 2017/05/25 | 94 | 95 | 94 | 95 | ±0 | ±0% | 11,000 |
| 2017/05/24 | 93 | 95 | 93 | 95 | +1 | +1.1% | 37,000 |
| 2017/05/23 | 93 | 94 | 93 | 94 | ±0 | ±0% | 10,000 |
| 2017/05/22 | 93 | 94 | 93 | 94 | +2 | +2.2% | 16,000 |
| 2017/05/19 | 92 | 92 | 90 | 92 | ±0 | ±0% | 20,000 |
| 2017/05/18 | 92 | 92 | 90 | 92 | -2 | -2.1% | 29,000 |
| 2017/05/17 | 93 | 94 | 93 | 94 | +1 | +1.1% | 6,000 |
| 2017/05/16 | 93 | 94 | 93 | 93 | ±0 | ±0% | 10,000 |
| 2017/05/15 | 95 | 95 | 93 | 93 | -2 | -2.1% | 25,000 |
| 2017/05/12 | 96 | 96 | 95 | 95 | -2 | -2.1% | 38,000 |
| 2017/05/11 | 97 | 97 | 96 | 97 | ±0 | ±0% | 31,000 |
| 2017/05/10 | 95 | 97 | 95 | 97 | +1 | +1% | 36,000 |
| 2017/05/09 | 95 | 96 | 94 | 96 | +1 | +1.1% | 36,000 |
| 2017/05/08 | 94 | 95 | 94 | 95 | +1 | +1.1% | 15,000 |
| 2017/05/02 | 94 | 94 | 93 | 94 | ±0 | ±0% | 7,000 |
| 2017/05/01 | 93 | 94 | 93 | 94 | ±0 | ±0% | 10,000 |
| 2017/04/28 | 94 | 94 | 94 | 94 | ±0 | ±0% | 3,000 |
| 2017/04/27 | 93 | 94 | 93 | 94 | +1 | +1.1% | 7,000 |
| 2017/04/26 | 93 | 93 | 92 | 93 | +1 | +1.1% | 16,000 |
| 2017/04/25 | 92 | 92 | 91 | 92 | ±0 | ±0% | 13,000 |
| 2017/04/24 | 94 | 94 | 92 | 92 | -2 | -2.1% | 24,000 |
| 2017/04/21 | 93 | 94 | 93 | 94 | +2 | +2.2% | 14,000 |
| 2017/04/20 | 92 | 92 | 91 | 92 | ±0 | ±0% | 19,000 |
| 2017/04/19 | 90 | 92 | 90 | 92 | +2 | +2.2% | 14,000 |
| 2017/04/18 | 89 | 90 | 89 | 90 | +2 | +2.3% | 36,000 |
| 2017/04/17 | 87 | 88 | 87 | 88 | ±0 | ±0% | 6,000 |
| 2017/04/14 | 89 | 89 | 88 | 88 | ±0 | ±0% | 6,000 |
| 2017/04/13 | 88 | 88 | 87 | 88 | -1 | -1.1% | 20,000 |
| 2017/04/12 | 91 | 91 | 87 | 89 | -2 | -2.2% | 65,000 |
| 2017/04/11 | 91 | 91 | 91 | 91 | -1 | -1.1% | 2,000 |
| 2017/04/10 | 91 | 92 | 91 | 92 | ±0 | ±0% | 12,000 |
1801～
1850
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
