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 |
---|---|---|---|---|---|---|---|
2011/08/12 | 42 | 42 | 41 | 42 | ±0 | ±0% | 33,000 |
2011/08/11 | 39 | 42 | 39 | 42 | ±0 | ±0% | 51,000 |
2011/08/10 | 40 | 42 | 40 | 42 | +2 | +5% | 103,000 |
2011/08/09 | 37 | 40 | 36 | 40 | +1 | +2.6% | 165,000 |
2011/08/08 | 41 | 41 | 37 | 39 | -2 | -4.9% | 161,000 |
2011/08/05 | 41 | 41 | 39 | 41 | -2 | -4.7% | 131,000 |
2011/08/04 | 43 | 44 | 43 | 43 | ±0 | ±0% | 52,000 |
2011/08/03 | 43 | 43 | 42 | 43 | -1 | -2.3% | 130,000 |
2011/08/02 | 45 | 45 | 44 | 44 | -1 | -2.2% | 138,000 |
2011/08/01 | 45 | 45 | 44 | 45 | +1 | +2.3% | 114,000 |
2011/07/29 | 50 | 53 | 44 | 44 | -1 | -2.2% | 1,975,000 |
2011/07/28 | 46 | 46 | 44 | 45 | -1 | -2.2% | 241,000 |
2011/07/27 | 45 | 47 | 44 | 46 | ±0 | ±0% | 142,000 |
2011/07/26 | 44 | 46 | 44 | 46 | +1 | +2.2% | 65,000 |
2011/07/25 | 44 | 45 | 44 | 45 | +1 | +2.3% | 32,000 |
2011/07/22 | 44 | 44 | 44 | 44 | ±0 | ±0% | 10,000 |
2011/07/21 | 44 | 44 | 43 | 44 | -1 | -2.2% | 22,000 |
2011/07/20 | 44 | 45 | 44 | 45 | ±0 | ±0% | 28,000 |
2011/07/19 | 44 | 45 | 44 | 45 | +1 | +2.3% | 15,000 |
2011/07/15 | 45 | 45 | 44 | 44 | ±0 | ±0% | 55,000 |
2011/07/14 | 44 | 45 | 44 | 44 | -1 | -2.2% | 5,000 |
2011/07/13 | 44 | 45 | 44 | 45 | ±0 | ±0% | 32,000 |
2011/07/12 | 45 | 45 | 43 | 45 | -1 | -2.2% | 128,000 |
2011/07/11 | 46 | 46 | 45 | 46 | ±0 | ±0% | 151,000 |
2011/07/08 | 46 | 47 | 46 | 46 | +1 | +2.2% | 95,000 |
2011/07/07 | 45 | 46 | 45 | 45 | ±0 | ±0% | 40,000 |
2011/07/06 | 45 | 45 | 45 | 45 | ±0 | ±0% | 34,000 |
2011/07/05 | 45 | 46 | 45 | 45 | ±0 | ±0% | 104,000 |
2011/07/04 | 44 | 45 | 44 | 45 | +1 | +2.3% | 6,000 |
2011/07/01 | 43 | 44 | 43 | 44 | ±0 | ±0% | 21,000 |
2011/06/30 | 45 | 45 | 43 | 44 | -1 | -2.2% | 61,000 |
2011/06/29 | 44 | 45 | 43 | 45 | +1 | +2.3% | 21,000 |
2011/06/28 | 44 | 44 | 44 | 44 | +1 | +2.3% | 17,000 |
2011/06/27 | 43 | 45 | 43 | 43 | ±0 | ±0% | 76,000 |
2011/06/24 | 44 | 44 | 42 | 43 | -1 | -2.3% | 91,000 |
2011/06/23 | 44 | 44 | 43 | 44 | +1 | +2.3% | 63,000 |
2011/06/22 | 44 | 44 | 43 | 43 | -1 | -2.3% | 81,000 |
2011/06/21 | 43 | 44 | 42 | 44 | ±0 | ±0% | 72,000 |
2011/06/20 | 42 | 45 | 42 | 44 | +3 | +7.3% | 459,000 |
2011/06/17 | 42 | 43 | 41 | 41 | -1 | -2.4% | 96,000 |
2011/06/16 | 42 | 43 | 41 | 42 | ±0 | ±0% | 94,000 |
2011/06/15 | 42 | 42 | 41 | 42 | +1 | +2.4% | 108,000 |
2011/06/14 | 41 | 42 | 40 | 41 | ±0 | ±0% | 109,000 |
2011/06/13 | 42 | 42 | 40 | 41 | -1 | -2.4% | 149,000 |
2011/06/10 | 43 | 43 | 41 | 42 | ±0 | ±0% | 154,000 |
2011/06/09 | 42 | 43 | 42 | 42 | -2 | -4.5% | 96,000 |
2011/06/08 | 44 | 44 | 42 | 44 | -2 | -4.3% | 543,000 |
2011/06/07 | 40 | 58 | 40 | 46 | +6 | +15% | 5,461,000 |
2011/06/06 | 41 | 42 | 39 | 40 | -2 | -4.8% | 168,000 |
2011/06/03 | 42 | 42 | 41 | 42 | +1 | +2.4% | 10,000 |
3251~
3300
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