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 |
---|---|---|---|---|---|---|---|
2016/09/15 | 84 | 84 | 84 | 84 | ±0 | ±0% | 13,000 |
2016/09/14 | 84 | 84 | 83 | 84 | -1 | -1.2% | 3,000 |
2016/09/13 | 84 | 85 | 84 | 85 | +1 | +1.2% | 9,000 |
2016/09/12 | 84 | 85 | 84 | 84 | -1 | -1.2% | 18,000 |
2016/09/09 | 86 | 87 | 85 | 85 | -1 | -1.2% | 35,000 |
2016/09/08 | 87 | 87 | 86 | 86 | - | - | 7,000 |
2016/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/09/06 | 86 | 86 | 86 | 86 | ±0 | ±0% | 13,000 |
2016/09/05 | 87 | 87 | 86 | 86 | -1 | -1.1% | 10,000 |
2016/09/02 | 87 | 87 | 87 | 87 | ±0 | ±0% | 3,000 |
2016/09/01 | 86 | 87 | 86 | 87 | ±0 | ±0% | 8,000 |
2016/08/31 | 87 | 87 | 85 | 87 | ±0 | ±0% | 26,000 |
2016/08/30 | 88 | 88 | 87 | 87 | -1 | -1.1% | 9,000 |
2016/08/29 | 87 | 88 | 87 | 88 | ±0 | ±0% | 2,000 |
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 |
2001~
2050
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