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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 84 | 84 | 82 | 83 | -1 | -1.2% | 89,000 |
| 2013/03/28 | 85 | 86 | 84 | 84 | ±0 | ±0% | 132,000 |
| 2013/03/27 | 85 | 86 | 84 | 84 | -2 | -2.3% | 94,000 |
| 2013/03/26 | 84 | 86 | 84 | 86 | +2 | +2.4% | 131,000 |
| 2013/03/25 | 85 | 85 | 83 | 84 | ±0 | ±0% | 45,000 |
| 2013/03/22 | 85 | 85 | 82 | 84 | ±0 | ±0% | 111,000 |
| 2013/03/21 | 86 | 86 | 83 | 84 | -2 | -2.3% | 173,000 |
| 2013/03/19 | 86 | 88 | 85 | 86 | -1 | -1.1% | 76,000 |
| 2013/03/18 | 86 | 87 | 85 | 87 | +1 | +1.2% | 30,000 |
| 2013/03/15 | 87 | 87 | 85 | 86 | -1 | -1.1% | 104,000 |
| 2013/03/14 | 87 | 88 | 85 | 87 | ±0 | ±0% | 67,000 |
| 2013/03/13 | 86 | 90 | 86 | 87 | +2 | +2.4% | 189,000 |
| 2013/03/12 | 85 | 86 | 84 | 85 | +1 | +1.2% | 125,000 |
| 2013/03/11 | 85 | 85 | 84 | 84 | ±0 | ±0% | 52,000 |
| 2013/03/08 | 85 | 85 | 84 | 84 | -1 | -1.2% | 77,000 |
| 2013/03/07 | 86 | 86 | 84 | 85 | ±0 | ±0% | 62,000 |
| 2013/03/06 | 83 | 86 | 82 | 85 | +2 | +2.4% | 200,000 |
| 2013/03/05 | 83 | 83 | 83 | 83 | ±0 | ±0% | 33,000 |
| 2013/03/04 | 84 | 84 | 83 | 83 | ±0 | ±0% | 24,000 |
| 2013/03/01 | 83 | 83 | 81 | 83 | -1 | -1.2% | 29,000 |
| 2013/02/28 | 84 | 84 | 83 | 84 | +1 | +1.2% | 38,000 |
| 2013/02/27 | 83 | 83 | 83 | 83 | ±0 | ±0% | 26,000 |
| 2013/02/26 | 80 | 83 | 80 | 83 | +1 | +1.2% | 112,000 |
| 2013/02/25 | 83 | 83 | 81 | 82 | -1 | -1.2% | 80,000 |
| 2013/02/22 | 84 | 84 | 82 | 83 | -1 | -1.2% | 174,000 |
| 2013/02/21 | 79 | 84 | 79 | 84 | +5 | +6.3% | 230,000 |
| 2013/02/20 | 77 | 79 | 77 | 79 | +2 | +2.6% | 50,000 |
| 2013/02/19 | 75 | 78 | 75 | 77 | +3 | +4.1% | 84,000 |
| 2013/02/18 | 74 | 75 | 74 | 74 | +1 | +1.4% | 27,000 |
| 2013/02/15 | 75 | 75 | 69 | 73 | -3 | -3.9% | 150,000 |
| 2013/02/14 | 74 | 76 | 73 | 76 | ±0 | ±0% | 90,000 |
| 2013/02/13 | 78 | 78 | 75 | 76 | -3 | -3.8% | 188,000 |
| 2013/02/12 | 82 | 82 | 78 | 79 | -3 | -3.7% | 241,000 |
| 2013/02/08 | 83 | 83 | 82 | 82 | -1 | -1.2% | 79,000 |
| 2013/02/07 | 83 | 83 | 82 | 83 | +1 | +1.2% | 82,000 |
| 2013/02/06 | 83 | 83 | 82 | 82 | ±0 | ±0% | 118,000 |
| 2013/02/05 | 82 | 82 | 81 | 82 | -1 | -1.2% | 122,000 |
| 2013/02/04 | 84 | 84 | 83 | 83 | ±0 | ±0% | 160,000 |
| 2013/02/01 | 83 | 83 | 83 | 83 | ±0 | ±0% | 59,000 |
| 2013/01/31 | 83 | 86 | 82 | 83 | +1 | +1.2% | 167,000 |
| 2013/01/30 | 82 | 84 | 81 | 82 | ±0 | ±0% | 270,000 |
| 2013/01/29 | 82 | 83 | 81 | 82 | -2 | -2.4% | 293,000 |
| 2013/01/28 | 86 | 86 | 83 | 84 | -3 | -3.4% | 534,000 |
| 2013/01/25 | 95 | 106 | 84 | 87 | +5 | +6.1% | 5,876,000 |
| 2013/01/24 | 82 | 82 | 79 | 82 | -2 | -2.4% | 320,000 |
| 2013/01/23 | 85 | 89 | 83 | 84 | ±0 | ±0% | 889,000 |
| 2013/01/22 | 80 | 85 | 80 | 84 | +5 | +6.3% | 557,000 |
| 2013/01/21 | 78 | 79 | 78 | 79 | +1 | +1.3% | 35,000 |
| 2013/01/18 | 78 | 79 | 78 | 78 | +1 | +1.3% | 57,000 |
| 2013/01/17 | 78 | 79 | 76 | 77 | ±0 | ±0% | 179,000 |
2851～
2900
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
