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 |
---|---|---|---|---|---|---|---|
2014/11/13 | 87 | 88 | 87 | 87 | -1 | -1.1% | 34,000 |
2014/11/12 | 88 | 88 | 88 | 88 | -1 | -1.1% | 12,000 |
2014/11/11 | 89 | 89 | 87 | 89 | ±0 | ±0% | 50,000 |
2014/11/10 | 91 | 91 | 89 | 89 | -2 | -2.2% | 58,000 |
2014/11/07 | 88 | 93 | 88 | 91 | +3 | +3.4% | 251,000 |
2014/11/06 | 88 | 88 | 87 | 88 | +2 | +2.3% | 92,000 |
2014/11/05 | 87 | 88 | 86 | 86 | -2 | -2.3% | 29,000 |
2014/11/04 | 87 | 88 | 87 | 88 | +2 | +2.3% | 105,000 |
2014/10/31 | 86 | 86 | 85 | 86 | ±0 | ±0% | 74,000 |
2014/10/30 | 85 | 86 | 85 | 86 | +1 | +1.2% | 26,000 |
2014/10/29 | 83 | 86 | 83 | 85 | +1 | +1.2% | 24,000 |
2014/10/28 | 83 | 84 | 83 | 84 | +1 | +1.2% | 25,000 |
2014/10/27 | 84 | 84 | 83 | 83 | ±0 | ±0% | 18,000 |
2014/10/24 | 87 | 87 | 83 | 83 | -3 | -3.5% | 134,000 |
2014/10/23 | 83 | 88 | 83 | 86 | +3 | +3.6% | 196,000 |
2014/10/22 | 83 | 83 | 83 | 83 | +1 | +1.2% | 61,000 |
2014/10/21 | 83 | 83 | 82 | 82 | -1 | -1.2% | 16,000 |
2014/10/20 | 83 | 85 | 82 | 83 | +4 | +5.1% | 42,000 |
2014/10/17 | 80 | 83 | 79 | 79 | -1 | -1.3% | 52,000 |
2014/10/16 | 81 | 82 | 80 | 80 | -2 | -2.4% | 53,000 |
2014/10/15 | 82 | 83 | 82 | 82 | ±0 | ±0% | 13,000 |
2014/10/14 | 84 | 84 | 81 | 82 | -3 | -3.5% | 175,000 |
2014/10/10 | 86 | 88 | 85 | 85 | -2 | -2.3% | 170,000 |
2014/10/09 | 84 | 88 | 84 | 87 | +3 | +3.6% | 152,000 |
2014/10/08 | 84 | 84 | 84 | 84 | -1 | -1.2% | 14,000 |
2014/10/07 | 85 | 85 | 84 | 85 | ±0 | ±0% | 20,000 |
2014/10/06 | 85 | 85 | 85 | 85 | +1 | +1.2% | 9,000 |
2014/10/03 | 83 | 84 | 83 | 84 | ±0 | ±0% | 95,000 |
2014/10/02 | 86 | 86 | 84 | 84 | -3 | -3.4% | 80,000 |
2014/10/01 | 88 | 89 | 87 | 87 | -1 | -1.1% | 65,000 |
2014/09/30 | 89 | 89 | 88 | 88 | -1 | -1.1% | 8,000 |
2014/09/29 | 89 | 89 | 89 | 89 | ±0 | ±0% | 26,000 |
2014/09/26 | 89 | 89 | 89 | 89 | ±0 | ±0% | 26,000 |
2014/09/25 | 90 | 90 | 89 | 89 | -1 | -1.1% | 50,000 |
2014/09/24 | 89 | 90 | 89 | 90 | +1 | +1.1% | 38,000 |
2014/09/22 | 90 | 90 | 89 | 89 | ±0 | ±0% | 52,000 |
2014/09/19 | 88 | 90 | 88 | 89 | +1 | +1.1% | 30,000 |
2014/09/18 | 89 | 89 | 88 | 88 | -1 | -1.1% | 30,000 |
2014/09/17 | 88 | 89 | 88 | 89 | +1 | +1.1% | 39,000 |
2014/09/16 | 90 | 90 | 88 | 88 | -2 | -2.2% | 86,000 |
2014/09/12 | 90 | 90 | 90 | 90 | ±0 | ±0% | 57,000 |
2014/09/11 | 93 | 93 | 90 | 90 | -2 | -2.2% | 132,000 |
2014/09/10 | 93 | 94 | 91 | 92 | -1 | -1.1% | 227,000 |
2014/09/09 | 91 | 93 | 91 | 93 | +3 | +3.3% | 278,000 |
2014/09/08 | 89 | 90 | 89 | 90 | ±0 | ±0% | 80,000 |
2014/09/05 | 89 | 90 | 88 | 90 | +1 | +1.1% | 47,000 |
2014/09/04 | 89 | 89 | 88 | 89 | ±0 | ±0% | 37,000 |
2014/09/03 | 89 | 89 | 88 | 89 | ±0 | ±0% | 87,000 |
2014/09/02 | 89 | 89 | 89 | 89 | ±0 | ±0% | 24,000 |
2014/09/01 | 90 | 90 | 88 | 89 | ±0 | ±0% | 92,000 |
2451~
2500
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