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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 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 |
| 2016/06/15 | 85 | 86 | 81 | 85 | -1 | -1.2% | 82,000 |
| 2016/06/14 | 89 | 89 | 86 | 86 | -3 | -3.4% | 18,000 |
| 2016/06/13 | 90 | 90 | 89 | 89 | -2 | -2.2% | 21,000 |
| 2016/06/10 | 91 | 92 | 91 | 91 | ±0 | ±0% | 9,000 |
| 2016/06/09 | 93 | 93 | 88 | 91 | - | - | 109,000 |
| 2016/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/07 | 92 | 93 | 92 | 93 | +2 | +2.2% | 11,000 |
| 2016/06/06 | 92 | 92 | 91 | 91 | -2 | -2.2% | 15,000 |
| 2016/06/03 | 92 | 93 | 92 | 93 | +1 | +1.1% | 11,000 |
| 2016/06/02 | 93 | 93 | 92 | 92 | -1 | -1.1% | 20,000 |
| 2016/06/01 | 93 | 93 | 93 | 93 | ±0 | ±0% | 4,000 |
| 2016/05/31 | 93 | 93 | 93 | 93 | ±0 | ±0% | 20,000 |
| 2016/05/30 | 93 | 93 | 92 | 93 | +1 | +1.1% | 14,000 |
| 2016/05/27 | 91 | 92 | 91 | 92 | -1 | -1.1% | 7,000 |
| 2016/05/26 | 93 | 93 | 93 | 93 | +1 | +1.1% | 3,000 |
| 2016/05/25 | 92 | 93 | 92 | 92 | ±0 | ±0% | 28,000 |
| 2016/05/24 | 92 | 92 | 92 | 92 | -1 | -1.1% | 15,000 |
| 2016/05/23 | 94 | 94 | 92 | 93 | -1 | -1.1% | 16,000 |
| 2016/05/20 | 95 | 95 | 93 | 94 | ±0 | ±0% | 33,000 |
| 2016/05/19 | 94 | 94 | 93 | 94 | +1 | +1.1% | 25,000 |
| 2016/05/18 | 93 | 94 | 92 | 93 | ±0 | ±0% | 33,000 |
| 2016/05/17 | 93 | 94 | 93 | 93 | ±0 | ±0% | 10,000 |
| 2016/05/16 | 95 | 95 | 93 | 93 | -1 | -1.1% | 28,000 |
| 2016/05/13 | 95 | 95 | 93 | 94 | -6 | -6% | 152,000 |
| 2016/05/12 | 97 | 100 | 97 | 100 | +4 | +4.2% | 103,000 |
| 2016/05/11 | 97 | 97 | 96 | 96 | ±0 | ±0% | 16,000 |
| 2016/05/10 | 97 | 97 | 96 | 96 | -1 | -1% | 7,000 |
| 2016/05/09 | 95 | 97 | 95 | 97 | +1 | +1% | 18,000 |
| 2016/05/06 | 95 | 97 | 95 | 96 | ±0 | ±0% | 6,000 |
| 2016/05/02 | 94 | 96 | 94 | 96 | +1 | +1.1% | 5,000 |
| 2016/04/28 | 98 | 98 | 95 | 95 | -2 | -2.1% | 36,000 |
| 2016/04/27 | 98 | 98 | 97 | 97 | ±0 | ±0% | 24,000 |
| 2016/04/26 | 99 | 105 | 97 | 97 | -2 | -2% | 322,000 |
| 2016/04/25 | 98 | 99 | 98 | 99 | +1 | +1% | 31,000 |
| 2016/04/22 | 98 | 99 | 98 | 98 | -1 | -1% | 13,000 |
| 2016/04/21 | 98 | 99 | 98 | 99 | +1 | +1% | 32,000 |
2051～
2100
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
