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 |
---|---|---|---|---|---|---|---|
2023/11/14 | 1,843 | 1,857 | 1,763 | 1,770 | -76 | -4.1% | 19,000 |
2023/11/13 | 1,984 | 1,985 | 1,813 | 1,846 | -114 | -5.8% | 33,800 |
2023/11/10 | 1,857 | 1,960 | 1,750 | 1,960 | +103 | +5.5% | 251,300 |
2023/11/09 | 1,987 | 2,030 | 1,824 | 1,857 | -129 | -6.5% | 53,400 |
2023/11/08 | 2,098 | 2,140 | 1,930 | 1,986 | -119 | -5.7% | 99,400 |
2023/11/07 | 1,805 | 2,165 | 1,735 | 2,105 | +277 | +15.2% | 223,100 |
2023/11/06 | 1,935 | 2,016 | 1,751 | 1,828 | -67 | -3.5% | 25,800 |
2023/11/02 | 1,800 | 1,918 | 1,800 | 1,895 | +85 | +4.7% | 13,100 |
2023/11/01 | 1,664 | 1,850 | 1,664 | 1,810 | +150 | +9% | 19,600 |
2023/10/31 | 1,760 | 1,917 | 1,610 | 1,660 | -115 | -6.5% | 41,700 |
2023/10/30 | 1,600 | 1,960 | 1,585 | 1,775 | +175 | +10.9% | 140,600 |
2023/10/27 | 1,771 | 1,818 | 1,550 | 1,600 | -131 | -7.6% | 26,400 |
2023/10/26 | 1,842 | 1,850 | 1,731 | 1,731 | -151 | -8% | 12,100 |
2023/10/25 | 1,881 | 1,921 | 1,872 | 1,882 | +1 | +0.1% | 3,800 |
2023/10/24 | 1,996 | 2,004 | 1,804 | 1,881 | -108 | -5.4% | 19,900 |
2023/10/23 | 2,209 | 2,209 | 1,957 | 1,989 | -221 | -10% | 29,400 |
2023/10/20 | 2,289 | 2,300 | 2,030 | 2,210 | +71 | +3.3% | 141,000 |
2023/10/19 | 1,739 | 2,139 | 1,739 | 2,139 | +400 | +23% | 60,200 |
2023/10/18 | 1,671 | 1,740 | 1,637 | 1,739 | +66 | +3.9% | 3,200 |
2023/10/17 | 1,688 | 1,740 | 1,613 | 1,673 | +62 | +3.8% | 12,600 |
2023/10/16 | 1,700 | 1,812 | 1,606 | 1,611 | -192 | -10.6% | 34,300 |
2023/10/13 | 1,935 | 1,958 | 1,800 | 1,803 | -92 | -4.9% | 22,500 |
2023/10/12 | 2,034 | 2,050 | 1,886 | 1,895 | -189 | -9.1% | 16,700 |
2023/10/11 | 2,565 | 2,565 | 2,084 | 2,084 | -500 | -19.3% | 18,400 |
2023/10/10 | 2,730 | 2,732 | 2,584 | 2,584 | -196 | -7.1% | 3,100 |
2023/10/06 | 2,824 | 2,824 | 2,741 | 2,780 | -46 | -1.6% | 1,500 |
2023/10/05 | 2,951 | 3,005 | 2,826 | 2,826 | -174 | -5.8% | 11,200 |
2023/10/04 | 3,250 | 3,250 | 2,970 | 3,000 | -250 | -7.7% | 3,200 |
2023/10/03 | 3,400 | 3,400 | 3,250 | 3,250 | -150 | -4.4% | 1,000 |
2023/10/02 | 3,475 | 3,580 | 3,330 | 3,400 | ±0 | ±0% | 4,900 |
2023/09/29 | 3,380 | 3,455 | 3,320 | 3,400 | -90 | -2.6% | 6,000 |
2023/09/28 | 2,999 | 3,490 | 2,989 | 3,490 | +491 | +16.4% | 11,000 |
2023/09/27 | 3,025 | 3,085 | 2,996 | 2,999 | -86 | -2.8% | 1,600 |
2023/09/26 | 3,170 | 3,170 | 3,000 | 3,085 | -115 | -3.6% | 4,900 |
2023/09/25 | 2,803 | 3,200 | 2,797 | 3,200 | +396 | +14.1% | 21,100 |
2023/09/22 | 2,760 | 2,804 | 2,744 | 2,804 | +73 | +2.7% | 2,400 |
2023/09/21 | 2,808 | 2,808 | 2,700 | 2,731 | -78 | -2.8% | 2,600 |
2023/09/20 | 2,790 | 2,809 | 2,650 | 2,809 | +18 | +0.6% | 35,700 |
2023/09/19 | 2,700 | 2,814 | 2,500 | 2,791 | +91 | +3.4% | 38,600 |
2023/09/15 | 2,790 | 2,840 | 2,506 | 2,700 | -95 | -3.4% | 60,000 |
2023/09/14 | 2,350 | 2,840 | 2,350 | 2,795 | +445 | +18.9% | 137,300 |
2023/09/13 | 2,030 | 2,350 | 2,030 | 2,350 | +400 | +20.5% | 66,800 |
2023/09/12 | 1,957 | 1,970 | 1,922 | 1,950 | ±0 | ±0% | 4,800 |
2023/09/11 | 1,988 | 1,990 | 1,950 | 1,950 | +2 | +0.1% | 3,800 |
2023/09/08 | 1,947 | 1,969 | 1,920 | 1,948 | -12 | -0.6% | 2,600 |
2023/09/07 | 1,960 | 1,960 | 1,960 | 1,960 | -3 | -0.2% | 100 |
2023/09/06 | 1,963 | 1,963 | 1,921 | 1,963 | ±0 | ±0% | 3,900 |
2023/09/05 | 1,963 | 1,963 | 1,963 | 1,963 | -2 | -0.1% | 100 |
2023/09/04 | 1,973 | 1,973 | 1,965 | 1,965 | +32 | +1.7% | 1,100 |
2023/09/01 | 1,970 | 1,979 | 1,933 | 1,933 | -37 | -1.9% | 3,200 |
251~
300
件表示中 / 3585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 | 107,200円 | +1.2% | -43.3% | 2.33% | 25.37倍 | 0.57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 |
ゼロジャパ | - | -3.3% | -24.2% | - | - | - |
|
- |
コ パ | 58,300円 | +15.7% | - | 0.00% | 1714.71倍 | 1.22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 |
創健社 | 226,400円 | +3.3% | +25.9% | 0.44% | 88.03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% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム