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 |
---|---|---|---|---|---|---|---|
2014/01/23 | 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 |
2013/12/27 | 91 | 91 | 89 | 90 | ±0 | ±0% | 30,000 |
2013/12/26 | 89 | 90 | 88 | 90 | +2 | +2.3% | 50,000 |
2013/12/25 | 88 | 88 | 87 | 88 | ±0 | ±0% | 80,000 |
2013/12/24 | 90 | 90 | 88 | 88 | ±0 | ±0% | 146,000 |
2013/12/20 | 91 | 91 | 88 | 88 | -4 | -4.3% | 193,000 |
2013/12/19 | 92 | 92 | 92 | 92 | ±0 | ±0% | 27,000 |
2013/12/18 | 91 | 93 | 91 | 92 | +1 | +1.1% | 17,000 |
2013/12/17 | 92 | 92 | 90 | 91 | +1 | +1.1% | 105,000 |
2013/12/16 | 93 | 93 | 90 | 90 | -4 | -4.3% | 221,000 |
2013/12/13 | 96 | 96 | 94 | 94 | -2 | -2.1% | 113,000 |
2013/12/12 | 97 | 97 | 95 | 96 | -1 | -1% | 106,000 |
2013/12/11 | 99 | 100 | 97 | 97 | -3 | -3% | 206,000 |
2013/12/10 | 103 | 103 | 98 | 100 | -2 | -2% | 507,000 |
2013/12/09 | 95 | 102 | 95 | 102 | +6 | +6.3% | 913,000 |
2013/12/06 | 93 | 96 | 92 | 96 | +3 | +3.2% | 174,000 |
2013/12/05 | 97 | 104 | 93 | 93 | ±0 | ±0% | 2,335,000 |
2013/12/04 | 95 | 95 | 93 | 93 | -2 | -2.1% | 156,000 |
2013/12/03 | 95 | 97 | 95 | 95 | -1 | -1% | 211,000 |
2013/12/02 | 90 | 96 | 90 | 96 | +2 | +2.1% | 361,000 |
2013/11/29 | 96 | 96 | 93 | 94 | -1 | -1.1% | 82,000 |
2013/11/28 | 95 | 96 | 94 | 95 | +1 | +1.1% | 204,000 |
2013/11/27 | 94 | 96 | 94 | 94 | ±0 | ±0% | 196,000 |
2013/11/26 | 93 | 94 | 92 | 94 | +1 | +1.1% | 237,000 |
2013/11/25 | 95 | 95 | 92 | 93 | -2 | -2.1% | 396,000 |
2013/11/22 | 99 | 106 | 93 | 95 | +6 | +6.7% | 3,370,000 |
2013/11/21 | 89 | 89 | 88 | 89 | ±0 | ±0% | 74,000 |
2013/11/20 | 89 | 89 | 88 | 89 | ±0 | ±0% | 76,000 |
2013/11/19 | 90 | 90 | 89 | 89 | -1 | -1.1% | 99,000 |
2013/11/18 | 89 | 90 | 89 | 90 | ±0 | ±0% | 110,000 |
2013/11/15 | 88 | 90 | 88 | 90 | +2 | +2.3% | 111,000 |
2013/11/14 | 89 | 89 | 87 | 88 | ±0 | ±0% | 43,000 |
2013/11/13 | 88 | 88 | 87 | 88 | ±0 | ±0% | 58,000 |
2013/11/12 | 88 | 88 | 87 | 88 | -2 | -2.2% | 86,000 |
2013/11/11 | 88 | 91 | 88 | 90 | +3 | +3.4% | 180,000 |
2013/11/08 | 87 | 88 | 87 | 87 | -1 | -1.1% | 71,000 |
2013/11/07 | 87 | 89 | 87 | 88 | +1 | +1.1% | 88,000 |
2651~
2700
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