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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 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 |
| 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 |
2051～
2100
件表示中 / 3692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 | 123,300円 | +1.2% | -43.3% | 2.43% | 29.18倍 | 0.65倍 |
|
全国のＳＳにカーケア関連商品や部品、店舗の什器・備品などを販売。石油元売りと代行店契約 |
| テクノアルファ | 87,600円 | +5.8% | -5.1% | 4.00% | 7.73倍 | 0.79倍 |
|
パワー半導体接合など後工程装置軸の輸入商社、自社製品拡充。ＳＩ、理化学や特殊甲板機器も |
| フローバル | - | +5.5% | -19.9% | - | - | - |
|
- |
| 太洋物 | 93,500円 | +21.8% | +25.7% | 0.00% | 8.99倍 | 2.31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 |
| ゼロジャパ | - | -3.3% | -24.2% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
