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 |
|---|---|---|---|---|---|---|---|
| 2017/01/26 | 93 | 94 | 93 | 93 | ±0 | ±0% | 55,000 |
| 2017/01/25 | 93 | 94 | 92 | 93 | ±0 | ±0% | 41,000 |
| 2017/01/24 | 92 | 93 | 91 | 93 | ±0 | ±0% | 22,000 |
| 2017/01/23 | 92 | 93 | 92 | 93 | ±0 | ±0% | 25,000 |
| 2017/01/20 | 93 | 100 | 92 | 93 | +2 | +2.2% | 417,000 |
| 2017/01/19 | 93 | 93 | 91 | 91 | -2 | -2.2% | 31,000 |
| 2017/01/18 | 93 | 93 | 91 | 93 | ±0 | ±0% | 29,000 |
| 2017/01/17 | 94 | 96 | 93 | 93 | -1 | -1.1% | 16,000 |
| 2017/01/16 | 96 | 96 | 94 | 94 | -1 | -1.1% | 6,000 |
| 2017/01/13 | 95 | 95 | 94 | 95 | ±0 | ±0% | 7,000 |
| 2017/01/12 | 96 | 96 | 95 | 95 | -1 | -1% | 68,000 |
| 2017/01/11 | 96 | 96 | 95 | 96 | ±0 | ±0% | 51,000 |
| 2017/01/10 | 95 | 96 | 95 | 96 | +1 | +1.1% | 58,000 |
| 2017/01/06 | 96 | 96 | 93 | 95 | -1 | -1% | 161,000 |
| 2017/01/05 | 94 | 105 | 94 | 96 | +3 | +3.2% | 819,000 |
| 2017/01/04 | 91 | 93 | 91 | 93 | +2 | +2.2% | 116,000 |
| 2016/12/30 | 92 | 92 | 91 | 91 | -1 | -1.1% | 45,000 |
| 2016/12/29 | 92 | 92 | 90 | 92 | +1 | +1.1% | 126,000 |
| 2016/12/28 | 91 | 92 | 91 | 91 | -1 | -1.1% | 107,000 |
| 2016/12/27 | 91 | 93 | 91 | 92 | +1 | +1.1% | 214,000 |
| 2016/12/26 | 93 | 93 | 91 | 91 | -2 | -2.2% | 102,000 |
| 2016/12/22 | 98 | 98 | 93 | 93 | -4 | -4.1% | 196,000 |
| 2016/12/21 | 97 | 99 | 95 | 97 | -2 | -2% | 409,000 |
| 2016/12/20 | 93 | 116 | 93 | 99 | +9 | +10% | 3,634,000 |
| 2016/12/19 | 93 | 93 | 90 | 90 | -3 | -3.2% | 78,000 |
| 2016/12/16 | 94 | 94 | 93 | 93 | -1 | -1.1% | 16,000 |
| 2016/12/15 | 94 | 94 | 93 | 94 | +1 | +1.1% | 20,000 |
| 2016/12/14 | 93 | 94 | 93 | 93 | -1 | -1.1% | 60,000 |
| 2016/12/13 | 94 | 94 | 94 | 94 | ±0 | ±0% | 5,000 |
| 2016/12/12 | 94 | 94 | 93 | 94 | ±0 | ±0% | 39,000 |
| 2016/12/09 | 97 | 97 | 93 | 94 | -3 | -3.1% | 118,000 |
| 2016/12/08 | 97 | 99 | 97 | 97 | ±0 | ±0% | 68,000 |
| 2016/12/07 | 97 | 100 | 97 | 97 | +1 | +1% | 140,000 |
| 2016/12/06 | 98 | 100 | 95 | 96 | ±0 | ±0% | 203,000 |
| 2016/12/05 | 96 | 106 | 93 | 96 | +3 | +3.2% | 1,164,000 |
| 2016/12/02 | 91 | 97 | 91 | 93 | +2 | +2.2% | 172,000 |
| 2016/12/01 | 90 | 98 | 90 | 91 | +2 | +2.2% | 317,000 |
| 2016/11/30 | 89 | 89 | 89 | 89 | +1 | +1.1% | 11,000 |
| 2016/11/29 | 88 | 89 | 88 | 88 | ±0 | ±0% | 12,000 |
| 2016/11/28 | 88 | 89 | 88 | 88 | -2 | -2.2% | 13,000 |
| 2016/11/25 | 91 | 93 | 90 | 90 | -1 | -1.1% | 33,000 |
| 2016/11/24 | 89 | 93 | 89 | 91 | +4 | +4.6% | 148,000 |
| 2016/11/22 | 86 | 87 | 86 | 87 | +1 | +1.2% | 23,000 |
| 2016/11/21 | 86 | 86 | 85 | 86 | +1 | +1.2% | 20,000 |
| 2016/11/18 | 85 | 85 | 84 | 85 | +1 | +1.2% | 6,000 |
| 2016/11/17 | 83 | 84 | 83 | 84 | ±0 | ±0% | 7,000 |
| 2016/11/16 | 83 | 84 | 83 | 84 | +1 | +1.2% | 39,000 |
| 2016/11/15 | 82 | 83 | 82 | 83 | +2 | +2.5% | 31,000 |
| 2016/11/14 | 82 | 82 | 81 | 81 | ±0 | ±0% | 7,000 |
| 2016/11/11 | 81 | 81 | 80 | 81 | -1 | -1.2% | 63,000 |
1901～
1950
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
