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 |
---|---|---|---|---|---|---|---|
2015/01/30 | 127 | 131 | 123 | 128 | -2 | -1.5% | 856,000 |
2015/01/29 | 139 | 140 | 128 | 130 | -8 | -5.8% | 1,086,000 |
2015/01/28 | 140 | 146 | 137 | 138 | -22 | -13.8% | 2,855,000 |
2015/01/27 | 153 | 178 | 152 | 160 | +4 | +2.6% | 3,663,000 |
2015/01/26 | 144 | 186 | 139 | 156 | +7 | +4.7% | 9,454,000 |
2015/01/23 | 150 | 216 | 145 | 149 | -21 | -12.4% | 21,486,000 |
2015/01/22 | 145 | 170 | 136 | 170 | +50 | +41.7% | 22,405,000 |
2015/01/21 | 91 | 120 | 91 | 120 | +30 | +33.3% | 5,524,000 |
2015/01/20 | 90 | 94 | 90 | 90 | +1 | +1.1% | 430,000 |
2015/01/19 | 90 | 90 | 89 | 89 | ±0 | ±0% | 40,000 |
2015/01/16 | 89 | 89 | 88 | 89 | ±0 | ±0% | 32,000 |
2015/01/15 | 89 | 90 | 88 | 89 | -1 | -1.1% | 64,000 |
2015/01/14 | 90 | 91 | 90 | 90 | ±0 | ±0% | 43,000 |
2015/01/13 | 90 | 90 | 89 | 90 | ±0 | ±0% | 22,000 |
2015/01/09 | 90 | 91 | 90 | 90 | ±0 | ±0% | 78,000 |
2015/01/08 | 90 | 90 | 89 | 90 | +1 | +1.1% | 39,000 |
2015/01/07 | 89 | 89 | 89 | 89 | +1 | +1.1% | 16,000 |
2015/01/06 | 89 | 89 | 88 | 88 | -1 | -1.1% | 43,000 |
2015/01/05 | 89 | 90 | 89 | 89 | ±0 | ±0% | 18,000 |
2014/12/30 | 90 | 90 | 89 | 89 | -1 | -1.1% | 58,000 |
2014/12/29 | 90 | 91 | 89 | 90 | +1 | +1.1% | 92,000 |
2014/12/26 | 88 | 89 | 88 | 89 | +1 | +1.1% | 33,000 |
2014/12/25 | 88 | 88 | 87 | 88 | ±0 | ±0% | 58,000 |
2014/12/24 | 92 | 92 | 88 | 88 | -1 | -1.1% | 117,000 |
2014/12/22 | 90 | 90 | 88 | 89 | +1 | +1.1% | 249,000 |
2014/12/19 | 89 | 98 | 88 | 88 | ±0 | ±0% | 1,007,000 |
2014/12/18 | 88 | 89 | 87 | 88 | ±0 | ±0% | 30,000 |
2014/12/17 | 87 | 88 | 87 | 88 | ±0 | ±0% | 22,000 |
2014/12/16 | 89 | 89 | 87 | 88 | -2 | -2.2% | 30,000 |
2014/12/15 | 90 | 90 | 89 | 90 | ±0 | ±0% | 22,000 |
2014/12/12 | 89 | 90 | 89 | 90 | ±0 | ±0% | 28,000 |
2014/12/11 | 88 | 90 | 87 | 90 | +1 | +1.1% | 61,000 |
2014/12/10 | 89 | 89 | 88 | 89 | ±0 | ±0% | 34,000 |
2014/12/09 | 91 | 91 | 89 | 89 | -2 | -2.2% | 75,000 |
2014/12/08 | 90 | 92 | 89 | 91 | +2 | +2.2% | 90,000 |
2014/12/05 | 90 | 90 | 89 | 89 | -1 | -1.1% | 15,000 |
2014/12/04 | 90 | 91 | 89 | 90 | ±0 | ±0% | 44,000 |
2014/12/03 | 91 | 91 | 89 | 90 | ±0 | ±0% | 50,000 |
2014/12/02 | 90 | 92 | 89 | 90 | -1 | -1.1% | 93,000 |
2014/12/01 | 91 | 91 | 90 | 91 | -1 | -1.1% | 52,000 |
2014/11/28 | 93 | 93 | 91 | 92 | -1 | -1.1% | 155,000 |
2014/11/27 | 91 | 94 | 91 | 93 | +3 | +3.3% | 266,000 |
2014/11/26 | 88 | 91 | 88 | 90 | +2 | +2.3% | 101,000 |
2014/11/25 | 87 | 88 | 87 | 88 | +1 | +1.1% | 35,000 |
2014/11/21 | 88 | 88 | 87 | 87 | ±0 | ±0% | 85,000 |
2014/11/20 | 87 | 88 | 87 | 87 | ±0 | ±0% | 18,000 |
2014/11/19 | 87 | 88 | 86 | 87 | ±0 | ±0% | 62,000 |
2014/11/18 | 86 | 87 | 85 | 87 | +1 | +1.2% | 19,000 |
2014/11/17 | 87 | 87 | 85 | 86 | -1 | -1.1% | 44,000 |
2014/11/14 | 86 | 87 | 86 | 87 | ±0 | ±0% | 20,000 |
2401~
2450
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