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 |
|---|---|---|---|---|---|---|---|
| 2016/08/26 | 88 | 88 | 88 | 88 | ±0 | ±0% | 4,000 |
| 2016/08/25 | 88 | 88 | 88 | 88 | +1 | +1.1% | 2,000 |
| 2016/08/24 | 86 | 87 | 86 | 87 | -2 | -2.2% | 2,000 |
| 2016/08/23 | 89 | 89 | 89 | 89 | +1 | +1.1% | 1,000 |
| 2016/08/22 | 87 | 88 | 85 | 88 | +4 | +4.8% | 36,000 |
| 2016/08/19 | 83 | 84 | 83 | 84 | +2 | +2.4% | 12,000 |
| 2016/08/18 | 84 | 84 | 82 | 82 | -2 | -2.4% | 13,000 |
| 2016/08/17 | 84 | 84 | 84 | 84 | -1 | -1.2% | 10,000 |
| 2016/08/16 | 86 | 86 | 85 | 85 | -1 | -1.2% | 12,000 |
| 2016/08/15 | 85 | 86 | 85 | 86 | ±0 | ±0% | 5,000 |
| 2016/08/12 | 86 | 86 | 86 | 86 | ±0 | ±0% | 24,000 |
| 2016/08/10 | 86 | 86 | 86 | 86 | -1 | -1.1% | 1,000 |
| 2016/08/09 | 85 | 87 | 85 | 87 | ±0 | ±0% | 12,000 |
| 2016/08/08 | 87 | 87 | 87 | 87 | +1 | +1.2% | 1,000 |
| 2016/08/05 | 87 | 87 | 86 | 86 | ±0 | ±0% | 5,000 |
| 2016/08/04 | 85 | 86 | 85 | 86 | ±0 | ±0% | 3,000 |
| 2016/08/03 | 86 | 86 | 86 | 86 | ±0 | ±0% | 4,000 |
| 2016/08/02 | 85 | 86 | 85 | 86 | -2 | -2.3% | 14,000 |
| 2016/08/01 | 88 | 88 | 88 | 88 | ±0 | ±0% | 1,000 |
| 2016/07/29 | 89 | 89 | 88 | 88 | -1 | -1.1% | 15,000 |
| 2016/07/28 | 92 | 92 | 89 | 89 | -3 | -3.3% | 22,000 |
| 2016/07/27 | 92 | 92 | 90 | 92 | ±0 | ±0% | 24,000 |
| 2016/07/26 | 91 | 92 | 91 | 92 | +1 | +1.1% | 24,000 |
| 2016/07/25 | 92 | 93 | 89 | 91 | +1 | +1.1% | 40,000 |
| 2016/07/22 | 90 | 90 | 90 | 90 | ±0 | ±0% | 3,000 |
| 2016/07/21 | 89 | 90 | 89 | 90 | ±0 | ±0% | 4,000 |
| 2016/07/20 | 90 | 90 | 90 | 90 | +2 | +2.3% | 21,000 |
| 2016/07/19 | 90 | 90 | 88 | 88 | -2 | -2.2% | 20,000 |
| 2016/07/15 | 90 | 90 | 89 | 90 | ±0 | ±0% | 7,000 |
| 2016/07/14 | 89 | 90 | 89 | 90 | +1 | +1.1% | 12,000 |
| 2016/07/13 | 89 | 90 | 89 | 89 | ±0 | ±0% | 12,000 |
| 2016/07/12 | 88 | 90 | 88 | 89 | +2 | +2.3% | 23,000 |
| 2016/07/11 | 86 | 87 | 86 | 87 | +2 | +2.4% | 9,000 |
| 2016/07/08 | 84 | 86 | 84 | 85 | ±0 | ±0% | 25,000 |
| 2016/07/07 | 84 | 88 | 84 | 85 | ±0 | ±0% | 27,000 |
| 2016/07/06 | 84 | 86 | 84 | 85 | -1 | -1.2% | 25,000 |
| 2016/07/05 | 86 | 87 | 86 | 86 | ±0 | ±0% | 9,000 |
| 2016/07/04 | 85 | 87 | 85 | 86 | +1 | +1.2% | 26,000 |
| 2016/07/01 | 84 | 85 | 84 | 85 | +1 | +1.2% | 4,000 |
| 2016/06/30 | 85 | 86 | 84 | 84 | ±0 | ±0% | 18,000 |
| 2016/06/29 | 83 | 84 | 83 | 84 | +2 | +2.4% | 11,000 |
| 2016/06/28 | 81 | 82 | 80 | 82 | ±0 | ±0% | 21,000 |
| 2016/06/27 | 80 | 82 | 79 | 82 | +3 | +3.8% | 20,000 |
| 2016/06/24 | 85 | 85 | 78 | 79 | -6 | -7.1% | 70,000 |
| 2016/06/23 | 84 | 85 | 84 | 85 | +1 | +1.2% | 23,000 |
| 2016/06/22 | 84 | 85 | 84 | 84 | ±0 | ±0% | 36,000 |
| 2016/06/21 | 85 | 85 | 83 | 84 | +1 | +1.2% | 20,000 |
| 2016/06/20 | 85 | 85 | 83 | 83 | ±0 | ±0% | 43,000 |
| 2016/06/17 | 82 | 83 | 81 | 83 | +1 | +1.2% | 62,000 |
| 2016/06/16 | 85 | 85 | 81 | 82 | -3 | -3.5% | 35,000 |
2001～
2050
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
