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 |
---|---|---|---|---|---|---|---|
2016/02/08 | 97 | 101 | 95 | 101 | +2 | +2% | 60,000 |
2016/02/05 | 101 | 101 | 98 | 99 | -3 | -2.9% | 67,000 |
2016/02/04 | 102 | 103 | 102 | 102 | +1 | +1% | 27,000 |
2016/02/03 | 102 | 102 | 101 | 101 | -2 | -1.9% | 169,000 |
2016/02/02 | 104 | 104 | 103 | 103 | -1 | -1% | 88,000 |
2016/02/01 | 102 | 105 | 102 | 104 | +3 | +3% | 103,000 |
2016/01/29 | 99 | 101 | 98 | 101 | +1 | +1% | 53,000 |
2016/01/28 | 101 | 101 | 99 | 100 | ±0 | ±0% | 83,000 |
2016/01/27 | 100 | 113 | 99 | 100 | +5 | +5.3% | 926,000 |
2016/01/26 | 94 | 95 | 94 | 95 | ±0 | ±0% | 55,000 |
2016/01/25 | 94 | 95 | 94 | 95 | +2 | +2.2% | 29,000 |
2016/01/22 | 92 | 93 | 90 | 93 | +3 | +3.3% | 152,000 |
2016/01/21 | 94 | 95 | 89 | 90 | -4 | -4.3% | 116,000 |
2016/01/20 | 98 | 113 | 93 | 94 | +1 | +1.1% | 1,325,000 |
2016/01/19 | 93 | 95 | 93 | 93 | -1 | -1.1% | 46,000 |
2016/01/18 | 90 | 94 | 88 | 94 | -3 | -3.1% | 153,000 |
2016/01/15 | 102 | 102 | 97 | 97 | -3 | -3% | 74,000 |
2016/01/14 | 103 | 103 | 100 | 100 | -3 | -2.9% | 53,000 |
2016/01/13 | 102 | 104 | 102 | 103 | +2 | +2% | 31,000 |
2016/01/12 | 103 | 104 | 101 | 101 | -5 | -4.7% | 139,000 |
2016/01/08 | 104 | 106 | 103 | 106 | +1 | +1% | 68,000 |
2016/01/07 | 107 | 108 | 104 | 105 | -4 | -3.7% | 111,000 |
2016/01/06 | 108 | 109 | 107 | 109 | ±0 | ±0% | 71,000 |
2016/01/05 | 108 | 109 | 107 | 109 | ±0 | ±0% | 12,000 |
2016/01/04 | 108 | 109 | 107 | 109 | +1 | +0.9% | 64,000 |
2015/12/30 | 107 | 108 | 106 | 108 | +1 | +0.9% | 58,000 |
2015/12/29 | 106 | 107 | 105 | 107 | +1 | +0.9% | 37,000 |
2015/12/28 | 104 | 106 | 100 | 106 | +2 | +1.9% | 59,000 |
2015/12/25 | 102 | 105 | 98 | 104 | +1 | +1% | 160,000 |
2015/12/24 | 106 | 106 | 101 | 103 | -2 | -1.9% | 158,000 |
2015/12/22 | 106 | 107 | 105 | 105 | ±0 | ±0% | 65,000 |
2015/12/21 | 107 | 107 | 103 | 105 | -3 | -2.8% | 145,000 |
2015/12/18 | 114 | 114 | 108 | 108 | -8 | -6.9% | 210,000 |
2015/12/17 | 116 | 117 | 116 | 116 | ±0 | ±0% | 33,000 |
2015/12/16 | 117 | 117 | 116 | 116 | +1 | +0.9% | 18,000 |
2015/12/15 | 117 | 117 | 115 | 115 | -2 | -1.7% | 80,000 |
2015/12/14 | 117 | 117 | 116 | 117 | -1 | -0.8% | 63,000 |
2015/12/11 | 121 | 121 | 117 | 118 | -3 | -2.5% | 143,000 |
2015/12/10 | 122 | 122 | 121 | 121 | -2 | -1.6% | 31,000 |
2015/12/09 | 123 | 123 | 122 | 123 | ±0 | ±0% | 24,000 |
2015/12/08 | 123 | 125 | 122 | 123 | ±0 | ±0% | 116,000 |
2015/12/07 | 123 | 124 | 121 | 123 | +1 | +0.8% | 112,000 |
2015/12/04 | 123 | 123 | 122 | 122 | -1 | -0.8% | 29,000 |
2015/12/03 | 123 | 124 | 122 | 123 | ±0 | ±0% | 37,000 |
2015/12/02 | 122 | 124 | 122 | 123 | +1 | +0.8% | 57,000 |
2015/12/01 | 120 | 123 | 120 | 122 | +3 | +2.5% | 63,000 |
2015/11/30 | 122 | 122 | 119 | 119 | -3 | -2.5% | 63,000 |
2015/11/27 | 121 | 122 | 120 | 122 | +1 | +0.8% | 99,000 |
2015/11/26 | 123 | 123 | 121 | 121 | -2 | -1.6% | 168,000 |
2015/11/25 | 122 | 123 | 122 | 123 | +1 | +0.8% | 48,000 |
2151~
2200
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