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 |
|---|---|---|---|---|---|---|---|
| 2014/03/17 | 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 |
| 2014/01/23 | 98 | 104 | 98 | 103 | +6 | +6.2% | 1,434,000 |
| 2014/01/22 | 98 | 99 | 96 | 97 | -1 | -1% | 245,000 |
| 2014/01/21 | 98 | 99 | 96 | 98 | +1 | +1% | 146,000 |
| 2014/01/20 | 96 | 97 | 95 | 97 | +1 | +1% | 151,000 |
| 2014/01/17 | 93 | 96 | 93 | 96 | +2 | +2.1% | 127,000 |
| 2014/01/16 | 95 | 96 | 94 | 94 | -1 | -1.1% | 174,000 |
| 2014/01/15 | 95 | 95 | 93 | 95 | +1 | +1.1% | 82,000 |
| 2014/01/14 | 95 | 96 | 94 | 94 | -1 | -1.1% | 130,000 |
| 2014/01/10 | 93 | 95 | 93 | 95 | +2 | +2.2% | 67,000 |
| 2014/01/09 | 93 | 93 | 91 | 93 | +1 | +1.1% | 79,000 |
| 2014/01/08 | 91 | 92 | 91 | 92 | +1 | +1.1% | 74,000 |
| 2014/01/07 | 92 | 92 | 91 | 91 | ±0 | ±0% | 50,000 |
| 2014/01/06 | 92 | 92 | 91 | 91 | +1 | +1.1% | 52,000 |
| 2013/12/30 | 91 | 91 | 89 | 90 | ±0 | ±0% | 71,000 |
2601～
2650
件表示中 / 3572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 | 117,500円 | +1.2% | -43.3% | 2.13% | 27.80倍 | 0.62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 |
| イメージワン | 17,600円 | -46.2% | - | 0.00% | - | 1.34倍 |
|
祖業は衛星画像販売。病院向け画像管理・電子カルテ、消耗品扱う。前社長退任で経営体制刷新 |
| コ パ | 61,600円 | +15.7% | - | 0.00% | 1811.76倍 | 1.29倍 |
|
日用品など卸売り。卸先のテレビやネット通販、店頭で社内外の販売士が実演販売。ネット主軸 |
| ピーバン | 34,600円 | +10.2% | +9.8% | 2.31% | 16.22倍 | 1.25倍 |
|
サイト「Ｐ板．ｃｏｍ」を運営。試作用プリント基板製造受託。見積もり、注文をネット上で完結 |
| 太洋物 | 87,600円 | -6.3% | +52.7% | 0.00% | 10.52倍 | 2.33倍 |
|
輸入畜産物から中国向け輸出事業強化に軸足の商社。農産品や国産鶏肉の販路拡大にも注力中 |
市場注目の銘柄
チャート関連のコラム
