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 |
---|---|---|---|---|---|---|---|
2011/10/26 | 47 | 48 | 46 | 47 | ±0 | ±0% | 60,000 |
2011/10/25 | 47 | 48 | 46 | 47 | ±0 | ±0% | 35,000 |
2011/10/24 | 46 | 47 | 46 | 47 | +2 | +4.4% | 111,000 |
2011/10/21 | 46 | 46 | 45 | 45 | ±0 | ±0% | 75,000 |
2011/10/20 | 45 | 45 | 45 | 45 | ±0 | ±0% | 71,000 |
2011/10/19 | 45 | 46 | 45 | 45 | +1 | +2.3% | 62,000 |
2011/10/18 | 44 | 45 | 44 | 44 | ±0 | ±0% | 49,000 |
2011/10/17 | 44 | 44 | 44 | 44 | +1 | +2.3% | 105,000 |
2011/10/14 | 43 | 43 | 43 | 43 | +1 | +2.4% | 47,000 |
2011/10/13 | 42 | 42 | 42 | 42 | ±0 | ±0% | 85,000 |
2011/10/12 | 41 | 42 | 41 | 42 | +1 | +2.4% | 31,000 |
2011/10/11 | 40 | 41 | 40 | 41 | +1 | +2.5% | 27,000 |
2011/10/07 | 41 | 41 | 40 | 40 | ±0 | ±0% | 23,000 |
2011/10/06 | 41 | 41 | 40 | 40 | -1 | -2.4% | 26,000 |
2011/10/05 | 42 | 42 | 41 | 41 | ±0 | ±0% | 15,000 |
2011/10/04 | 40 | 41 | 40 | 41 | ±0 | ±0% | 14,000 |
2011/10/03 | 42 | 42 | 40 | 41 | -1 | -2.4% | 23,000 |
2011/09/30 | 41 | 42 | 41 | 42 | +2 | +5% | 27,000 |
2011/09/29 | 41 | 41 | 40 | 40 | ±0 | ±0% | 8,000 |
2011/09/28 | 41 | 41 | 40 | 40 | ±0 | ±0% | 18,000 |
2011/09/27 | 40 | 40 | 39 | 40 | +2 | +5.3% | 23,000 |
2011/09/26 | 41 | 41 | 38 | 38 | -4 | -9.5% | 91,000 |
2011/09/22 | 43 | 43 | 41 | 42 | -2 | -4.5% | 116,000 |
2011/09/21 | 44 | 44 | 43 | 44 | +1 | +2.3% | 19,000 |
2011/09/20 | 43 | 44 | 43 | 43 | ±0 | ±0% | 21,000 |
2011/09/16 | 43 | 43 | 42 | 43 | ±0 | ±0% | 67,000 |
2011/09/15 | 45 | 45 | 43 | 43 | -2 | -4.4% | 176,000 |
2011/09/14 | 44 | 46 | 44 | 45 | +1 | +2.3% | 168,000 |
2011/09/13 | 43 | 46 | 42 | 44 | +1 | +2.3% | 229,000 |
2011/09/12 | 42 | 43 | 41 | 43 | ±0 | ±0% | 77,000 |
2011/09/09 | 43 | 44 | 43 | 43 | ±0 | ±0% | 81,000 |
2011/09/08 | 42 | 44 | 41 | 43 | +2 | +4.9% | 145,000 |
2011/09/07 | 41 | 41 | 41 | 41 | ±0 | ±0% | 13,000 |
2011/09/06 | 41 | 41 | 41 | 41 | -2 | -4.7% | 34,000 |
2011/09/05 | 42 | 43 | 41 | 43 | ±0 | ±0% | 108,000 |
2011/09/02 | 43 | 43 | 42 | 43 | ±0 | ±0% | 74,000 |
2011/09/01 | 43 | 43 | 42 | 43 | ±0 | ±0% | 39,000 |
2011/08/31 | 43 | 43 | 42 | 43 | ±0 | ±0% | 35,000 |
2011/08/30 | 42 | 43 | 42 | 43 | +2 | +4.9% | 32,000 |
2011/08/29 | 42 | 42 | 41 | 41 | -1 | -2.4% | 42,000 |
2011/08/26 | 42 | 42 | 41 | 42 | ±0 | ±0% | 71,000 |
2011/08/25 | 41 | 42 | 41 | 42 | +1 | +2.4% | 23,000 |
2011/08/24 | 41 | 41 | 41 | 41 | ±0 | ±0% | 39,000 |
2011/08/23 | 41 | 41 | 41 | 41 | ±0 | ±0% | 28,000 |
2011/08/22 | 41 | 41 | 40 | 41 | ±0 | ±0% | 40,000 |
2011/08/19 | 41 | 41 | 40 | 41 | -1 | -2.4% | 32,000 |
2011/08/18 | 42 | 43 | 41 | 42 | ±0 | ±0% | 37,000 |
2011/08/17 | 43 | 43 | 41 | 42 | -1 | -2.3% | 99,000 |
2011/08/16 | 43 | 43 | 43 | 43 | ±0 | ±0% | 21,000 |
2011/08/15 | 43 | 43 | 42 | 43 | +1 | +2.4% | 25,000 |
3201~
3250
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