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 |
---|---|---|---|---|---|---|---|
2014/06/19 | 83 | 83 | 82 | 82 | ±0 | ±0% | 26,000 |
2014/06/18 | 82 | 82 | 81 | 82 | ±0 | ±0% | 37,000 |
2014/06/17 | 80 | 82 | 80 | 82 | +2 | +2.5% | 16,000 |
2014/06/16 | 80 | 81 | 80 | 80 | ±0 | ±0% | 19,000 |
2014/06/13 | 80 | 80 | 79 | 80 | ±0 | ±0% | 15,000 |
2014/06/12 | 80 | 80 | 80 | 80 | -1 | -1.2% | 3,000 |
2014/06/11 | 80 | 81 | 80 | 81 | +1 | +1.3% | 7,000 |
2014/06/10 | 81 | 81 | 80 | 80 | -2 | -2.4% | 16,000 |
2014/06/09 | 82 | 82 | 82 | 82 | +1 | +1.2% | 6,000 |
2014/06/06 | 80 | 81 | 80 | 81 | +1 | +1.3% | 9,000 |
2014/06/05 | 81 | 81 | 80 | 80 | -1 | -1.2% | 31,000 |
2014/06/04 | 81 | 81 | 81 | 81 | +1 | +1.3% | 1,000 |
2014/06/03 | 81 | 81 | 80 | 80 | ±0 | ±0% | 10,000 |
2014/06/02 | 78 | 80 | 78 | 80 | +1 | +1.3% | 11,000 |
2014/05/30 | 79 | 79 | 79 | 79 | ±0 | ±0% | 5,000 |
2014/05/29 | 79 | 79 | 79 | 79 | ±0 | ±0% | 7,000 |
2014/05/28 | 79 | 79 | 79 | 79 | ±0 | ±0% | 2,000 |
2014/05/27 | 78 | 79 | 78 | 79 | +1 | +1.3% | 19,000 |
2014/05/26 | 78 | 79 | 77 | 78 | ±0 | ±0% | 53,000 |
2014/05/23 | 78 | 78 | 77 | 78 | ±0 | ±0% | 30,000 |
2014/05/22 | 74 | 78 | 74 | 78 | +2 | +2.6% | 153,000 |
2014/05/21 | 76 | 76 | 75 | 76 | -1 | -1.3% | 46,000 |
2014/05/20 | 77 | 78 | 77 | 77 | ±0 | ±0% | 31,000 |
2014/05/19 | 80 | 80 | 77 | 77 | -3 | -3.8% | 42,000 |
2014/05/16 | 80 | 80 | 79 | 80 | -1 | -1.2% | 39,000 |
2014/05/15 | 80 | 81 | 80 | 81 | ±0 | ±0% | 11,000 |
2014/05/14 | 81 | 81 | 81 | 81 | ±0 | ±0% | 1,000 |
2014/05/13 | 81 | 81 | 81 | 81 | +1 | +1.3% | 13,000 |
2014/05/12 | 81 | 81 | 80 | 80 | ±0 | ±0% | 56,000 |
2014/05/09 | 83 | 83 | 80 | 80 | -4 | -4.8% | 136,000 |
2014/05/08 | 83 | 85 | 83 | 84 | ±0 | ±0% | 24,000 |
2014/05/07 | 83 | 84 | 83 | 84 | +1 | +1.2% | 7,000 |
2014/05/02 | 84 | 84 | 82 | 83 | ±0 | ±0% | 7,000 |
2014/05/01 | 83 | 83 | 82 | 83 | ±0 | ±0% | 17,000 |
2014/04/30 | 82 | 83 | 82 | 83 | ±0 | ±0% | 18,000 |
2014/04/28 | 83 | 83 | 83 | 83 | ±0 | ±0% | 34,000 |
2014/04/25 | 83 | 83 | 82 | 83 | ±0 | ±0% | 32,000 |
2014/04/24 | 82 | 83 | 82 | 83 | +1 | +1.2% | 14,000 |
2014/04/23 | 83 | 83 | 82 | 82 | -1 | -1.2% | 22,000 |
2014/04/22 | 83 | 83 | 83 | 83 | ±0 | ±0% | 9,000 |
2014/04/21 | 83 | 83 | 83 | 83 | ±0 | ±0% | 1,000 |
2014/04/18 | 82 | 83 | 82 | 83 | +1 | +1.2% | 13,000 |
2014/04/17 | 84 | 84 | 81 | 82 | -1 | -1.2% | 65,000 |
2014/04/16 | 83 | 83 | 83 | 83 | ±0 | ±0% | 8,000 |
2014/04/15 | 82 | 83 | 82 | 83 | +1 | +1.2% | 7,000 |
2014/04/14 | 83 | 83 | 79 | 82 | -1 | -1.2% | 67,000 |
2014/04/11 | 82 | 83 | 81 | 83 | ±0 | ±0% | 41,000 |
2014/04/10 | 85 | 85 | 83 | 83 | +1 | +1.2% | 27,000 |
2014/04/09 | 83 | 83 | 82 | 82 | -1 | -1.2% | 8,000 |
2014/04/08 | 83 | 84 | 83 | 83 | ±0 | ±0% | 4,000 |
2551~
2600
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