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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 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 |
| 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 |
1901～
1950
件表示中 / 3586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 | 107,000円 | +1.2% | -43.3% | 2.34% | 25.32倍 | 0.56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 |
| 創健社 | 226,400円 | +3.3% | +25.9% | 0.44% | 88.02倍 | 1.45倍 |
|
健康自然食品の卸売り大手。国産の原料使用食品や有機食品を専門店、地方問屋、生協等へ販売 |
| イヴレス | - | +5.1% | - | - | - | - |
|
- |
| 山 大 | 114,700円 | -1.4% | - | 2.62% | - | 0.38倍 |
|
木材など住宅資材販売と木材加工が主力。宮城県地盤で県産材使用。注文住宅請負も手がける |
| カレント自動 | - | +17.5% | -3.7% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
