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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2016/11/10 | 80 | 82 | 80 | 82 | +4 | +5.1% | 23,000 |
| 2016/11/09 | 82 | 83 | 77 | 78 | -5 | -6% | 37,000 |
| 2016/11/08 | 83 | 83 | 83 | 83 | +1 | +1.2% | 2,000 |
| 2016/11/07 | 83 | 84 | 82 | 82 | -1 | -1.2% | 33,000 |
| 2016/11/04 | 85 | 85 | 83 | 83 | -2 | -2.4% | 42,000 |
| 2016/11/02 | 85 | 85 | 85 | 85 | ±0 | ±0% | 20,000 |
| 2016/11/01 | 85 | 86 | 85 | 85 | ±0 | ±0% | 59,000 |
| 2016/10/31 | 85 | 85 | 85 | 85 | ±0 | ±0% | 13,000 |
| 2016/10/28 | 85 | 85 | 85 | 85 | - | - | 4,000 |
| 2016/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/26 | 84 | 85 | 84 | 85 | ±0 | ±0% | 54,000 |
| 2016/10/25 | 85 | 86 | 85 | 85 | ±0 | ±0% | 12,000 |
| 2016/10/24 | 84 | 85 | 84 | 85 | +1 | +1.2% | 19,000 |
| 2016/10/21 | 85 | 85 | 84 | 84 | ±0 | ±0% | 9,000 |
| 2016/10/20 | 85 | 85 | 84 | 84 | -1 | -1.2% | 31,000 |
| 2016/10/19 | 84 | 85 | 84 | 85 | +2 | +2.4% | 16,000 |
| 2016/10/18 | 84 | 84 | 83 | 83 | -1 | -1.2% | 12,000 |
| 2016/10/17 | 83 | 84 | 83 | 84 | - | - | 30,000 |
| 2016/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/13 | 85 | 85 | 84 | 85 | ±0 | ±0% | 11,000 |
| 2016/10/12 | 84 | 85 | 84 | 85 | ±0 | ±0% | 8,000 |
| 2016/10/11 | 85 | 85 | 85 | 85 | +1 | +1.2% | 3,000 |
| 2016/10/07 | 84 | 84 | 84 | 84 | ±0 | ±0% | 2,000 |
| 2016/10/06 | 85 | 85 | 84 | 84 | -1 | -1.2% | 24,000 |
| 2016/10/05 | 83 | 85 | 83 | 85 | +1 | +1.2% | 21,000 |
| 2016/10/04 | 83 | 84 | 83 | 84 | -1 | -1.2% | 35,000 |
| 2016/10/03 | 84 | 85 | 84 | 85 | +2 | +2.4% | 21,000 |
| 2016/09/30 | 83 | 83 | 82 | 83 | -1 | -1.2% | 6,000 |
| 2016/09/29 | 84 | 84 | 84 | 84 | ±0 | ±0% | 15,000 |
| 2016/09/28 | 83 | 84 | 83 | 84 | ±0 | ±0% | 3,000 |
| 2016/09/27 | 83 | 84 | 80 | 84 | +1 | +1.2% | 36,000 |
| 2016/09/26 | 82 | 83 | 82 | 83 | +1 | +1.2% | 4,000 |
| 2016/09/23 | 83 | 83 | 82 | 82 | +1 | +1.2% | 26,000 |
| 2016/09/21 | 82 | 83 | 81 | 81 | -2 | -2.4% | 48,000 |
| 2016/09/20 | 84 | 84 | 83 | 83 | -1 | -1.2% | 12,000 |
| 2016/09/16 | 83 | 84 | 83 | 84 | ±0 | ±0% | 29,000 |
1951～
2000
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
