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 |
|---|---|---|---|---|---|---|---|
| 2013/03/27 | 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 |
| 2013/01/16 | 80 | 81 | 76 | 77 | -3 | -3.8% | 226,000 |
| 2013/01/15 | 80 | 81 | 79 | 80 | +1 | +1.3% | 130,000 |
2951～
3000
件表示中 / 3684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 | 134,000円 | +1.2% | -43.3% | 2.24% | 31.71倍 | 0.70倍 |
|
全国のＳＳにカーケア関連商品や部品、店舗の什器・備品などを販売。石油元売りと代行店契約 |
| 東京高圧 | - | +3.1% | -25.2% | - | - | - |
|
- |
| 東邦レマック | 39,200円 | +21.8% | +56.9% | 2.91% | 15.35倍 | 0.43倍 |
|
婦人・紳士靴の量販店向け卸売りが主柱。ケミカルシューズに強み。アジアから開発輸入強化中 |
| テクノアルファ | 84,800円 | +5.8% | -5.1% | 4.13% | 7.48倍 | 0.77倍 |
|
パワー半導体接合など後工程装置軸の輸入商社、自社製品拡充。ＳＩ、理化学や特殊甲板機器も |
| フローバル | - | +5.5% | -19.9% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
