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 |
|---|---|---|---|---|---|---|---|
| 2017/04/07 | 91 | 92 | 91 | 92 | ±0 | ±0% | 14,000 |
| 2017/04/06 | 93 | 93 | 89 | 92 | -2 | -2.1% | 101,000 |
| 2017/04/05 | 93 | 94 | 93 | 94 | +1 | +1.1% | 11,000 |
| 2017/04/04 | 95 | 95 | 92 | 93 | -3 | -3.1% | 49,000 |
| 2017/04/03 | 97 | 97 | 95 | 96 | -1 | -1% | 21,000 |
| 2017/03/31 | 97 | 97 | 97 | 97 | +1 | +1% | 11,000 |
| 2017/03/30 | 96 | 96 | 96 | 96 | ±0 | ±0% | 29,000 |
| 2017/03/29 | 95 | 96 | 94 | 96 | +1 | +1.1% | 21,000 |
| 2017/03/28 | 96 | 96 | 95 | 95 | -1 | -1% | 27,000 |
| 2017/03/27 | 97 | 97 | 95 | 96 | -1 | -1% | 27,000 |
| 2017/03/24 | 97 | 97 | 97 | 97 | +1 | +1% | 3,000 |
| 2017/03/23 | 97 | 97 | 96 | 96 | ±0 | ±0% | 10,000 |
| 2017/03/22 | 95 | 97 | 95 | 96 | -3 | -3% | 52,000 |
| 2017/03/21 | 100 | 100 | 97 | 99 | ±0 | ±0% | 126,000 |
| 2017/03/17 | 100 | 100 | 97 | 99 | -2 | -2% | 126,000 |
| 2017/03/16 | 102 | 103 | 101 | 101 | -2 | -1.9% | 106,000 |
| 2017/03/15 | 103 | 103 | 103 | 103 | ±0 | ±0% | 11,000 |
| 2017/03/14 | 103 | 104 | 103 | 103 | -1 | -1% | 37,000 |
| 2017/03/13 | 105 | 105 | 104 | 104 | -1 | -1% | 39,000 |
| 2017/03/10 | 105 | 105 | 104 | 105 | ±0 | ±0% | 15,000 |
| 2017/03/09 | 104 | 105 | 103 | 105 | +1 | +1% | 179,000 |
| 2017/03/08 | 104 | 105 | 104 | 104 | -1 | -1% | 24,000 |
| 2017/03/07 | 104 | 105 | 103 | 105 | ±0 | ±0% | 46,000 |
| 2017/03/06 | 103 | 105 | 102 | 105 | +2 | +1.9% | 142,000 |
| 2017/03/03 | 103 | 103 | 102 | 103 | -1 | -1% | 57,000 |
| 2017/03/02 | 104 | 105 | 103 | 104 | ±0 | ±0% | 161,000 |
| 2017/03/01 | 105 | 106 | 103 | 104 | ±0 | ±0% | 212,000 |
| 2017/02/28 | 105 | 105 | 102 | 104 | -1 | -1% | 513,000 |
| 2017/02/27 | 101 | 125 | 101 | 105 | +4 | +4% | 6,368,000 |
| 2017/02/24 | 101 | 101 | 101 | 101 | +1 | +1% | 4,000 |
| 2017/02/23 | 102 | 102 | 100 | 100 | -1 | -1% | 72,000 |
| 2017/02/22 | 102 | 103 | 100 | 101 | +1 | +1% | 106,000 |
| 2017/02/21 | 99 | 101 | 99 | 100 | +1 | +1% | 58,000 |
| 2017/02/20 | 100 | 100 | 98 | 99 | ±0 | ±0% | 42,000 |
| 2017/02/17 | 98 | 99 | 97 | 99 | ±0 | ±0% | 32,000 |
| 2017/02/16 | 99 | 99 | 98 | 99 | ±0 | ±0% | 7,000 |
| 2017/02/15 | 100 | 100 | 98 | 99 | ±0 | ±0% | 22,000 |
| 2017/02/14 | 99 | 100 | 99 | 99 | ±0 | ±0% | 31,000 |
| 2017/02/13 | 99 | 99 | 98 | 99 | ±0 | ±0% | 39,000 |
| 2017/02/10 | 98 | 99 | 97 | 99 | +1 | +1% | 31,000 |
| 2017/02/09 | 99 | 99 | 97 | 98 | ±0 | ±0% | 22,000 |
| 2017/02/08 | 99 | 99 | 97 | 98 | ±0 | ±0% | 39,000 |
| 2017/02/07 | 97 | 98 | 97 | 98 | ±0 | ±0% | 59,000 |
| 2017/02/06 | 96 | 98 | 96 | 98 | +2 | +2.1% | 99,000 |
| 2017/02/03 | 98 | 98 | 96 | 96 | -2 | -2% | 46,000 |
| 2017/02/02 | 100 | 100 | 98 | 98 | -1 | -1% | 78,000 |
| 2017/02/01 | 98 | 101 | 98 | 99 | -2 | -2% | 155,000 |
| 2017/01/31 | 95 | 107 | 95 | 101 | +6 | +6.3% | 1,441,000 |
| 2017/01/30 | 95 | 95 | 94 | 95 | +1 | +1.1% | 22,000 |
| 2017/01/27 | 94 | 94 | 93 | 94 | +1 | +1.1% | 26,000 |
1851～
1900
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
