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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 3,170 | 3,170 | 3,000 | 3,085 | -115 | -3.6% | 4,900 |
2023/09/25 | 2,803 | 3,200 | 2,797 | 3,200 | +396 | +14.1% | 21,100 |
2023/09/22 | 2,760 | 2,804 | 2,744 | 2,804 | +73 | +2.7% | 2,400 |
2023/09/21 | 2,808 | 2,808 | 2,700 | 2,731 | -78 | -2.8% | 2,600 |
2023/09/20 | 2,790 | 2,809 | 2,650 | 2,809 | +18 | +0.6% | 35,700 |
2023/09/19 | 2,700 | 2,814 | 2,500 | 2,791 | +91 | +3.4% | 38,600 |
2023/09/15 | 2,790 | 2,840 | 2,506 | 2,700 | -95 | -3.4% | 60,000 |
2023/09/14 | 2,350 | 2,840 | 2,350 | 2,795 | +445 | +18.9% | 137,300 |
2023/09/13 | 2,030 | 2,350 | 2,030 | 2,350 | +400 | +20.5% | 66,800 |
2023/09/12 | 1,957 | 1,970 | 1,922 | 1,950 | ±0 | ±0% | 4,800 |
2023/09/11 | 1,988 | 1,990 | 1,950 | 1,950 | +2 | +0.1% | 3,800 |
2023/09/08 | 1,947 | 1,969 | 1,920 | 1,948 | -12 | -0.6% | 2,600 |
2023/09/07 | 1,960 | 1,960 | 1,960 | 1,960 | -3 | -0.2% | 100 |
2023/09/06 | 1,963 | 1,963 | 1,921 | 1,963 | ±0 | ±0% | 3,900 |
2023/09/05 | 1,963 | 1,963 | 1,963 | 1,963 | -2 | -0.1% | 100 |
2023/09/04 | 1,973 | 1,973 | 1,965 | 1,965 | +32 | +1.7% | 1,100 |
2023/09/01 | 1,970 | 1,979 | 1,933 | 1,933 | -37 | -1.9% | 3,200 |
2023/08/31 | 1,979 | 1,980 | 1,950 | 1,970 | -9 | -0.5% | 3,700 |
2023/08/30 | 1,964 | 1,980 | 1,964 | 1,979 | +15 | +0.8% | 3,300 |
2023/08/29 | 1,964 | 1,964 | 1,964 | 1,964 | ±0 | ±0% | 100 |
2023/08/28 | 1,955 | 1,965 | 1,886 | 1,964 | -31 | -1.6% | 4,000 |
2023/08/25 | 1,995 | 1,995 | 1,957 | 1,995 | ±0 | ±0% | 3,700 |
2023/08/24 | 1,970 | 1,995 | 1,915 | 1,995 | +5 | +0.3% | 5,500 |
2023/08/23 | 2,019 | 2,170 | 1,943 | 1,990 | -79 | -3.8% | 6,700 |
2023/08/22 | 1,908 | 2,090 | 1,858 | 2,069 | +81 | +4.1% | 9,200 |
2023/08/21 | 1,980 | 1,990 | 1,830 | 1,988 | +88 | +4.6% | 7,400 |
2023/08/18 | 1,950 | 1,975 | 1,818 | 1,900 | -50 | -2.6% | 3,900 |
2023/08/17 | 1,808 | 1,950 | 1,791 | 1,950 | +102 | +5.5% | 6,000 |
2023/08/16 | 1,800 | 1,848 | 1,752 | 1,848 | +48 | +2.7% | 5,000 |
2023/08/15 | 1,870 | 1,870 | 1,630 | 1,800 | +170 | +10.4% | 7,600 |
2023/08/14 | 1,570 | 1,630 | 1,562 | 1,630 | +79 | +5.1% | 1,600 |
2023/08/10 | 1,598 | 1,598 | 1,547 | 1,551 | -47 | -2.9% | 900 |
2023/08/09 | 1,598 | 1,598 | 1,598 | 1,598 | ±0 | ±0% | 200 |
2023/08/08 | 1,564 | 1,598 | 1,560 | 1,598 | +57 | +3.7% | 4,900 |
2023/08/07 | 1,544 | 1,565 | 1,541 | 1,541 | +12 | +0.8% | 2,000 |
2023/08/04 | 1,522 | 1,529 | 1,499 | 1,529 | +5 | +0.3% | 1,700 |
2023/08/03 | 1,467 | 1,545 | 1,466 | 1,524 | +58 | +4% | 2,900 |
2023/08/02 | 1,456 | 1,466 | 1,456 | 1,466 | +13 | +0.9% | 200 |
2023/08/01 | 1,449 | 1,453 | 1,420 | 1,453 | +33 | +2.3% | 1,000 |
2023/07/31 | 1,415 | 1,470 | 1,415 | 1,420 | +42 | +3% | 3,500 |
2023/07/28 | 1,379 | 1,425 | 1,350 | 1,378 | +29 | +2.1% | 2,900 |
2023/07/27 | 1,300 | 1,349 | 1,300 | 1,349 | +39 | +3% | 2,300 |
2023/07/26 | 1,308 | 1,310 | 1,308 | 1,310 | +2 | +0.2% | 600 |
2023/07/25 | 1,308 | 1,308 | 1,308 | 1,308 | ±0 | ±0% | 300 |
2023/07/24 | 1,288 | 1,308 | 1,288 | 1,308 | -2 | -0.2% | 300 |
2023/07/21 | 1,310 | 1,310 | 1,310 | 1,310 | -7 | -0.5% | 300 |
2023/07/20 | 1,287 | 1,317 | 1,287 | 1,317 | +11 | +0.8% | 1,300 |
2023/07/19 | 1,316 | 1,316 | 1,300 | 1,306 | - | - | 500 |
2023/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/07/14 | 1,307 | 1,337 | 1,307 | 1,335 | +43 | +3.3% | 1,200 |
151~
200
件表示中 / 3452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 | 151,200円 | +0.3% | -3.2% | 1.65% | 11.93倍 | 0.82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 |
のむら産 | 164,400円 | +5.0% | -11.7% | 2.74% | 8.84倍 | 1.33倍 |
|
米穀精米袋と米穀計量包装機械で国内首位。梱包用製函封函機械や緩衝材の仕入れ販売も展開 |
タカチホ | 308,000円 | +7.7% | +20.8% | 1.30% | 7.07倍 | 1.18倍 |
|
国内旅行土産品の卸売業で業界トップ級。小売店も併営、長野中心に全国展開。温浴施設は縮小 |
東京高圧 | - | - | - | - | - | - |
|
- |
フローバル | - | +4.2% | +63.5% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム