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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 64 | 64 | 64 | 64 | ±0 | ±0% | 24,000 |
| 2012/08/15 | 64 | 65 | 64 | 64 | ±0 | ±0% | 22,000 |
| 2012/08/14 | 64 | 64 | 63 | 64 | +1 | +1.6% | 24,000 |
| 2012/08/13 | 63 | 63 | 63 | 63 | ±0 | ±0% | 16,000 |
| 2012/08/10 | 63 | 63 | 63 | 63 | ±0 | ±0% | 7,000 |
| 2012/08/09 | 63 | 63 | 62 | 63 | +1 | +1.6% | 24,000 |
| 2012/08/08 | 62 | 64 | 62 | 62 | ±0 | ±0% | 81,000 |
| 2012/08/07 | 61 | 62 | 61 | 62 | ±0 | ±0% | 7,000 |
| 2012/08/06 | 62 | 62 | 62 | 62 | +1 | +1.6% | 12,000 |
| 2012/08/03 | 63 | 63 | 61 | 61 | -3 | -4.7% | 81,000 |
| 2012/08/02 | 64 | 64 | 62 | 64 | +1 | +1.6% | 83,000 |
| 2012/08/01 | 65 | 65 | 63 | 63 | -2 | -3.1% | 69,000 |
| 2012/07/31 | 64 | 65 | 64 | 65 | +1 | +1.6% | 40,000 |
| 2012/07/30 | 65 | 65 | 64 | 64 | ±0 | ±0% | 59,000 |
| 2012/07/27 | 65 | 66 | 63 | 64 | -3 | -4.5% | 543,000 |
| 2012/07/26 | 68 | 69 | 67 | 67 | -1 | -1.5% | 112,000 |
| 2012/07/25 | 70 | 70 | 66 | 68 | -2 | -2.9% | 142,000 |
| 2012/07/24 | 70 | 71 | 70 | 70 | -1 | -1.4% | 101,000 |
| 2012/07/23 | 72 | 72 | 69 | 71 | -2 | -2.7% | 145,000 |
| 2012/07/20 | 75 | 75 | 73 | 73 | -2 | -2.7% | 57,000 |
| 2012/07/19 | 75 | 75 | 74 | 75 | +1 | +1.4% | 64,000 |
| 2012/07/18 | 77 | 78 | 74 | 74 | -3 | -3.9% | 242,000 |
| 2012/07/17 | 76 | 78 | 75 | 77 | +3 | +4.1% | 227,000 |
| 2012/07/13 | 71 | 74 | 70 | 74 | +3 | +4.2% | 111,000 |
| 2012/07/12 | 71 | 72 | 70 | 71 | +1 | +1.4% | 156,000 |
| 2012/07/11 | 71 | 72 | 70 | 70 | -1 | -1.4% | 47,000 |
| 2012/07/10 | 71 | 71 | 70 | 71 | +1 | +1.4% | 29,000 |
| 2012/07/09 | 70 | 71 | 69 | 70 | -1 | -1.4% | 71,000 |
| 2012/07/06 | 72 | 72 | 71 | 71 | -1 | -1.4% | 18,000 |
| 2012/07/05 | 73 | 73 | 72 | 72 | -1 | -1.4% | 52,000 |
| 2012/07/04 | 72 | 73 | 72 | 73 | ±0 | ±0% | 72,000 |
| 2012/07/03 | 73 | 73 | 71 | 73 | +1 | +1.4% | 34,000 |
| 2012/07/02 | 73 | 74 | 71 | 72 | ±0 | ±0% | 100,000 |
| 2012/06/29 | 71 | 73 | 71 | 72 | +1 | +1.4% | 57,000 |
| 2012/06/28 | 71 | 71 | 70 | 71 | +1 | +1.4% | 64,000 |
| 2012/06/27 | 71 | 71 | 69 | 70 | ±0 | ±0% | 93,000 |
| 2012/06/26 | 72 | 72 | 69 | 70 | -2 | -2.8% | 146,000 |
| 2012/06/25 | 72 | 74 | 72 | 72 | +1 | +1.4% | 152,000 |
| 2012/06/22 | 70 | 71 | 70 | 71 | ±0 | ±0% | 37,000 |
| 2012/06/21 | 71 | 71 | 70 | 71 | ±0 | ±0% | 57,000 |
| 2012/06/20 | 70 | 72 | 68 | 71 | +2 | +2.9% | 176,000 |
| 2012/06/19 | 70 | 70 | 68 | 69 | ±0 | ±0% | 126,000 |
| 2012/06/18 | 65 | 72 | 65 | 69 | +6 | +9.5% | 677,000 |
| 2012/06/15 | 63 | 64 | 62 | 63 | -1 | -1.6% | 66,000 |
| 2012/06/14 | 65 | 65 | 63 | 64 | -1 | -1.5% | 72,000 |
| 2012/06/13 | 65 | 65 | 65 | 65 | +1 | +1.6% | 52,000 |
| 2012/06/12 | 62 | 64 | 62 | 64 | ±0 | ±0% | 51,000 |
| 2012/06/11 | 62 | 64 | 62 | 64 | +3 | +4.9% | 106,000 |
| 2012/06/08 | 63 | 63 | 61 | 61 | -3 | -4.7% | 45,000 |
| 2012/06/07 | 63 | 64 | 63 | 64 | +2 | +3.2% | 147,000 |
3001～
3050
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
