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 |
---|---|---|---|---|---|---|---|
2014/08/29 | 91 | 91 | 89 | 89 | ±0 | ±0% | 190,000 |
2014/08/28 | 88 | 91 | 88 | 89 | +2 | +2.3% | 202,000 |
2014/08/27 | 87 | 90 | 87 | 87 | -1 | -1.1% | 159,000 |
2014/08/26 | 89 | 89 | 87 | 88 | +1 | +1.1% | 84,000 |
2014/08/25 | 86 | 87 | 86 | 87 | +1 | +1.2% | 62,000 |
2014/08/22 | 86 | 86 | 85 | 86 | -1 | -1.1% | 184,000 |
2014/08/21 | 90 | 90 | 86 | 87 | -2 | -2.2% | 306,000 |
2014/08/20 | 93 | 94 | 89 | 89 | -1 | -1.1% | 192,000 |
2014/08/19 | 92 | 92 | 88 | 90 | -2 | -2.2% | 542,000 |
2014/08/18 | 94 | 108 | 90 | 92 | +2 | +2.2% | 8,566,000 |
2014/08/15 | 85 | 91 | 85 | 90 | +4 | +4.7% | 442,000 |
2014/08/14 | 86 | 87 | 85 | 86 | +1 | +1.2% | 131,000 |
2014/08/13 | 83 | 87 | 83 | 85 | +1 | +1.2% | 171,000 |
2014/08/12 | 84 | 85 | 83 | 84 | ±0 | ±0% | 79,000 |
2014/08/11 | 84 | 84 | 83 | 84 | +1 | +1.2% | 101,000 |
2014/08/08 | 88 | 89 | 82 | 83 | -8 | -8.8% | 715,000 |
2014/08/07 | 85 | 92 | 83 | 91 | +8 | +9.6% | 1,245,000 |
2014/08/06 | 82 | 89 | 81 | 83 | +1 | +1.2% | 662,000 |
2014/08/05 | 82 | 82 | 82 | 82 | ±0 | ±0% | 7,000 |
2014/08/04 | 81 | 82 | 81 | 82 | ±0 | ±0% | 17,000 |
2014/08/01 | 83 | 83 | 82 | 82 | -2 | -2.4% | 39,000 |
2014/07/31 | 84 | 85 | 83 | 84 | ±0 | ±0% | 70,000 |
2014/07/30 | 83 | 84 | 83 | 84 | +1 | +1.2% | 22,000 |
2014/07/29 | 84 | 84 | 83 | 83 | -1 | -1.2% | 43,000 |
2014/07/28 | 84 | 85 | 84 | 84 | +1 | +1.2% | 72,000 |
2014/07/25 | 83 | 83 | 81 | 83 | -2 | -2.4% | 275,000 |
2014/07/24 | 82 | 86 | 82 | 85 | +3 | +3.7% | 263,000 |
2014/07/23 | 82 | 83 | 82 | 82 | ±0 | ±0% | 58,000 |
2014/07/22 | 82 | 82 | 82 | 82 | ±0 | ±0% | 23,000 |
2014/07/18 | 82 | 82 | 81 | 82 | ±0 | ±0% | 31,000 |
2014/07/17 | 83 | 84 | 82 | 82 | -1 | -1.2% | 91,000 |
2014/07/16 | 83 | 84 | 83 | 83 | +1 | +1.2% | 33,000 |
2014/07/15 | 84 | 84 | 82 | 82 | ±0 | ±0% | 18,000 |
2014/07/14 | 82 | 82 | 82 | 82 | +1 | +1.2% | 12,000 |
2014/07/11 | 81 | 81 | 80 | 81 | -1 | -1.2% | 31,000 |
2014/07/10 | 83 | 83 | 81 | 82 | -1 | -1.2% | 88,000 |
2014/07/09 | 84 | 84 | 81 | 83 | -1 | -1.2% | 126,000 |
2014/07/08 | 86 | 86 | 84 | 84 | -2 | -2.3% | 85,000 |
2014/07/07 | 85 | 86 | 85 | 86 | +2 | +2.4% | 132,000 |
2014/07/04 | 83 | 84 | 83 | 84 | +1 | +1.2% | 117,000 |
2014/07/03 | 82 | 83 | 82 | 83 | +1 | +1.2% | 12,000 |
2014/07/02 | 82 | 82 | 82 | 82 | +1 | +1.2% | 25,000 |
2014/07/01 | 81 | 81 | 81 | 81 | +1 | +1.3% | 10,000 |
2014/06/30 | 80 | 80 | 79 | 80 | ±0 | ±0% | 44,000 |
2014/06/27 | 82 | 82 | 80 | 80 | -2 | -2.4% | 44,000 |
2014/06/26 | 82 | 83 | 81 | 82 | ±0 | ±0% | 13,000 |
2014/06/25 | 82 | 82 | 82 | 82 | -1 | -1.2% | 4,000 |
2014/06/24 | 82 | 83 | 82 | 83 | +1 | +1.2% | 6,000 |
2014/06/23 | 82 | 82 | 82 | 82 | ±0 | ±0% | 5,000 |
2014/06/20 | 83 | 83 | 81 | 82 | ±0 | ±0% | 24,000 |
2501~
2550
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