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 |
---|---|---|---|---|---|---|---|
2016/04/20 | 99 | 99 | 98 | 98 | ±0 | ±0% | 72,000 |
2016/04/19 | 97 | 98 | 96 | 98 | +2 | +2.1% | 9,000 |
2016/04/18 | 97 | 97 | 96 | 96 | -2 | -2% | 11,000 |
2016/04/15 | 98 | 99 | 97 | 98 | -1 | -1% | 55,000 |
2016/04/14 | 98 | 100 | 98 | 99 | +2 | +2.1% | 61,000 |
2016/04/13 | 96 | 97 | 96 | 97 | +1 | +1% | 22,000 |
2016/04/12 | 94 | 96 | 94 | 96 | +2 | +2.1% | 4,000 |
2016/04/11 | 94 | 96 | 92 | 94 | -1 | -1.1% | 36,000 |
2016/04/08 | 91 | 95 | 91 | 95 | +3 | +3.3% | 32,000 |
2016/04/07 | 92 | 95 | 92 | 92 | ±0 | ±0% | 19,000 |
2016/04/06 | 93 | 93 | 92 | 92 | -1 | -1.1% | 9,000 |
2016/04/05 | 96 | 96 | 93 | 93 | -5 | -5.1% | 27,000 |
2016/04/04 | 98 | 99 | 97 | 98 | -1 | -1% | 6,000 |
2016/04/01 | 104 | 104 | 99 | 99 | -5 | -4.8% | 45,000 |
2016/03/31 | 104 | 104 | 103 | 104 | +1 | +1% | 5,000 |
2016/03/30 | 104 | 105 | 103 | 103 | -1 | -1% | 18,000 |
2016/03/29 | 104 | 104 | 102 | 104 | -1 | -1% | 27,000 |
2016/03/28 | 106 | 106 | 104 | 105 | -1 | -0.9% | 55,000 |
2016/03/25 | 106 | 106 | 105 | 106 | ±0 | ±0% | 75,000 |
2016/03/24 | 105 | 106 | 104 | 106 | +1 | +1% | 73,000 |
2016/03/23 | 105 | 106 | 104 | 105 | ±0 | ±0% | 67,000 |
2016/03/22 | 104 | 105 | 102 | 105 | +2 | +1.9% | 124,000 |
2016/03/18 | 102 | 115 | 102 | 103 | +2 | +2% | 764,000 |
2016/03/17 | 103 | 104 | 101 | 101 | -1 | -1% | 115,000 |
2016/03/16 | 102 | 102 | 101 | 102 | +1 | +1% | 30,000 |
2016/03/15 | 102 | 102 | 101 | 101 | ±0 | ±0% | 11,000 |
2016/03/14 | 103 | 103 | 100 | 101 | ±0 | ±0% | 80,000 |
2016/03/11 | 102 | 102 | 101 | 101 | ±0 | ±0% | 62,000 |
2016/03/10 | 100 | 104 | 100 | 101 | +2 | +2% | 120,000 |
2016/03/09 | 98 | 99 | 98 | 99 | +1 | +1% | 31,000 |
2016/03/08 | 99 | 100 | 98 | 98 | -1 | -1% | 29,000 |
2016/03/07 | 100 | 100 | 98 | 99 | ±0 | ±0% | 26,000 |
2016/03/04 | 99 | 100 | 99 | 99 | +1 | +1% | 13,000 |
2016/03/03 | 96 | 98 | 95 | 98 | +3 | +3.2% | 33,000 |
2016/03/02 | 97 | 97 | 95 | 95 | -1 | -1% | 23,000 |
2016/03/01 | 97 | 97 | 95 | 96 | -1 | -1% | 22,000 |
2016/02/29 | 96 | 97 | 95 | 97 | +2 | +2.1% | 48,000 |
2016/02/26 | 96 | 96 | 94 | 95 | ±0 | ±0% | 30,000 |
2016/02/25 | 94 | 95 | 93 | 95 | +2 | +2.2% | 19,000 |
2016/02/24 | 93 | 93 | 90 | 93 | ±0 | ±0% | 21,000 |
2016/02/23 | 95 | 95 | 93 | 93 | -1 | -1.1% | 13,000 |
2016/02/22 | 93 | 94 | 92 | 94 | +2 | +2.2% | 35,000 |
2016/02/19 | 91 | 92 | 91 | 92 | -1 | -1.1% | 17,000 |
2016/02/18 | 92 | 93 | 90 | 93 | +2 | +2.2% | 40,000 |
2016/02/17 | 93 | 93 | 91 | 91 | -2 | -2.2% | 9,000 |
2016/02/16 | 92 | 93 | 92 | 93 | +2 | +2.2% | 4,000 |
2016/02/15 | 89 | 92 | 89 | 91 | +6 | +7.1% | 28,000 |
2016/02/12 | 88 | 88 | 84 | 85 | -8 | -8.6% | 68,000 |
2016/02/10 | 96 | 96 | 91 | 93 | -5 | -5.1% | 52,000 |
2016/02/09 | 99 | 99 | 97 | 98 | -3 | -3% | 49,000 |
2101~
2150
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