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 |
|---|---|---|---|---|---|---|---|
| 2013/03/07 | 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 |
| 2013/01/16 | 80 | 81 | 76 | 77 | -3 | -3.8% | 226,000 |
| 2013/01/15 | 80 | 81 | 79 | 80 | +1 | +1.3% | 130,000 |
| 2013/01/11 | 80 | 80 | 78 | 79 | -1 | -1.3% | 167,000 |
| 2013/01/10 | 81 | 81 | 79 | 80 | -1 | -1.2% | 198,000 |
| 2013/01/09 | 78 | 81 | 78 | 81 | +4 | +5.2% | 350,000 |
| 2013/01/08 | 74 | 77 | 73 | 77 | +4 | +5.5% | 163,000 |
| 2013/01/07 | 73 | 74 | 72 | 73 | +1 | +1.4% | 174,000 |
| 2013/01/04 | 71 | 72 | 69 | 72 | +3 | +4.3% | 153,000 |
| 2012/12/28 | 69 | 71 | 68 | 69 | ±0 | ±0% | 187,000 |
| 2012/12/27 | 69 | 69 | 66 | 69 | ±0 | ±0% | 162,000 |
| 2012/12/26 | 70 | 71 | 69 | 69 | ±0 | ±0% | 67,000 |
| 2012/12/25 | 69 | 71 | 69 | 69 | +1 | +1.5% | 481,000 |
| 2012/12/21 | 67 | 70 | 66 | 68 | +1 | +1.5% | 383,000 |
| 2012/12/20 | 66 | 67 | 65 | 67 | +2 | +3.1% | 66,000 |
| 2012/12/19 | 64 | 65 | 63 | 65 | +2 | +3.2% | 102,000 |
2851～
2900
件表示中 / 3571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 | 115,000円 | +1.2% | -43.3% | 2.17% | 27.22倍 | 0.61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 |
| コ パ | 61,500円 | +15.7% | - | 0.00% | 1808.82倍 | 1.28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% | 16.23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 | 87,200円 | -6.3% | +52.7% | 0.00% | 10.47倍 | 2.32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 |
| 創健社 | 227,800円 | +3.3% | +25.9% | 0.44% | 88.57倍 | 1.43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 |
市場注目の銘柄
チャート関連のコラム
