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 |
---|---|---|---|---|---|---|---|
2014/04/07 | 83 | 84 | 82 | 83 | -2 | -2.4% | 11,000 |
2014/04/04 | 85 | 85 | 84 | 85 | ±0 | ±0% | 11,000 |
2014/04/03 | 85 | 85 | 85 | 85 | ±0 | ±0% | 7,000 |
2014/04/02 | 85 | 86 | 85 | 85 | ±0 | ±0% | 24,000 |
2014/04/01 | 85 | 86 | 85 | 85 | +1 | +1.2% | 53,000 |
2014/03/31 | 84 | 84 | 84 | 84 | +1 | +1.2% | 10,000 |
2014/03/28 | 84 | 84 | 83 | 83 | ±0 | ±0% | 5,000 |
2014/03/27 | 82 | 83 | 79 | 83 | ±0 | ±0% | 102,000 |
2014/03/26 | 83 | 83 | 83 | 83 | +1 | +1.2% | 7,000 |
2014/03/25 | 83 | 83 | 82 | 82 | -1 | -1.2% | 4,000 |
2014/03/24 | 82 | 83 | 82 | 83 | +1 | +1.2% | 11,000 |
2014/03/20 | 84 | 84 | 81 | 82 | -1 | -1.2% | 41,000 |
2014/03/19 | 85 | 85 | 83 | 83 | -2 | -2.4% | 30,000 |
2014/03/18 | 85 | 85 | 85 | 85 | +1 | +1.2% | 10,000 |
2014/03/17 | 83 | 85 | 83 | 84 | -1 | -1.2% | 31,000 |
2014/03/14 | 83 | 85 | 83 | 85 | -2 | -2.3% | 57,000 |
2014/03/13 | 85 | 87 | 85 | 87 | +1 | +1.2% | 52,000 |
2014/03/12 | 86 | 86 | 85 | 86 | -1 | -1.1% | 20,000 |
2014/03/11 | 88 | 88 | 87 | 87 | ±0 | ±0% | 9,000 |
2014/03/10 | 88 | 88 | 87 | 87 | ±0 | ±0% | 4,000 |
2014/03/07 | 87 | 88 | 87 | 87 | ±0 | ±0% | 19,000 |
2014/03/06 | 88 | 88 | 86 | 87 | ±0 | ±0% | 22,000 |
2014/03/05 | 87 | 87 | 87 | 87 | +1 | +1.2% | 5,000 |
2014/03/04 | 84 | 86 | 84 | 86 | +1 | +1.2% | 34,000 |
2014/03/03 | 87 | 87 | 83 | 85 | -3 | -3.4% | 88,000 |
2014/02/28 | 88 | 88 | 87 | 88 | -1 | -1.1% | 53,000 |
2014/02/27 | 89 | 89 | 88 | 89 | +1 | +1.1% | 55,000 |
2014/02/26 | 88 | 89 | 88 | 88 | -1 | -1.1% | 35,000 |
2014/02/25 | 88 | 89 | 87 | 89 | +2 | +2.3% | 54,000 |
2014/02/24 | 88 | 88 | 86 | 87 | ±0 | ±0% | 14,000 |
2014/02/21 | 87 | 87 | 86 | 87 | +1 | +1.2% | 31,000 |
2014/02/20 | 86 | 88 | 86 | 86 | ±0 | ±0% | 47,000 |
2014/02/19 | 86 | 87 | 85 | 86 | ±0 | ±0% | 15,000 |
2014/02/18 | 85 | 86 | 85 | 86 | +1 | +1.2% | 6,000 |
2014/02/17 | 84 | 86 | 84 | 85 | +1 | +1.2% | 29,000 |
2014/02/14 | 85 | 85 | 83 | 84 | ±0 | ±0% | 51,000 |
2014/02/13 | 88 | 88 | 84 | 84 | -4 | -4.5% | 49,000 |
2014/02/12 | 88 | 88 | 88 | 88 | ±0 | ±0% | 20,000 |
2014/02/10 | 89 | 89 | 87 | 88 | +1 | +1.1% | 25,000 |
2014/02/07 | 87 | 89 | 87 | 87 | +1 | +1.2% | 57,000 |
2014/02/06 | 82 | 86 | 82 | 86 | +2 | +2.4% | 174,000 |
2014/02/05 | 85 | 86 | 83 | 84 | +3 | +3.7% | 59,000 |
2014/02/04 | 85 | 85 | 79 | 81 | -7 | -8% | 386,000 |
2014/02/03 | 90 | 90 | 87 | 88 | -3 | -3.3% | 230,000 |
2014/01/31 | 92 | 92 | 90 | 91 | ±0 | ±0% | 189,000 |
2014/01/30 | 93 | 95 | 90 | 91 | -5 | -5.2% | 486,000 |
2014/01/29 | 93 | 96 | 93 | 96 | +4 | +4.3% | 434,000 |
2014/01/28 | 91 | 93 | 91 | 92 | +1 | +1.1% | 84,000 |
2014/01/27 | 92 | 93 | 91 | 91 | -5 | -5.2% | 181,000 |
2014/01/24 | 96 | 97 | 94 | 96 | -7 | -6.8% | 679,000 |
2601~
2650
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