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 |
|---|---|---|---|---|---|---|---|
| 2011/07/22 | 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 |
| 2011/06/02 | 41 | 42 | 41 | 41 | -1 | -2.4% | 11,000 |
| 2011/06/01 | 43 | 43 | 42 | 42 | ±0 | ±0% | 42,000 |
| 2011/05/31 | 43 | 43 | 42 | 42 | -1 | -2.3% | 113,000 |
| 2011/05/30 | 41 | 47 | 41 | 43 | +2 | +4.9% | 541,000 |
| 2011/05/27 | 42 | 44 | 41 | 41 | -2 | -4.7% | 155,000 |
| 2011/05/26 | 43 | 45 | 42 | 43 | -1 | -2.3% | 128,000 |
| 2011/05/25 | 42 | 44 | 41 | 44 | +2 | +4.8% | 95,000 |
| 2011/05/24 | 41 | 43 | 41 | 42 | +1 | +2.4% | 73,000 |
| 2011/05/23 | 42 | 43 | 41 | 41 | -2 | -4.7% | 101,000 |
| 2011/05/20 | 42 | 43 | 41 | 43 | -1 | -2.3% | 172,000 |
| 2011/05/19 | 45 | 45 | 41 | 44 | ±0 | ±0% | 291,000 |
| 2011/05/18 | 47 | 47 | 44 | 44 | -2 | -4.3% | 128,000 |
| 2011/05/17 | 45 | 46 | 43 | 46 | +1 | +2.2% | 169,000 |
| 2011/05/16 | 48 | 48 | 43 | 45 | -3 | -6.3% | 469,000 |
| 2011/05/13 | 54 | 65 | 48 | 48 | +4 | +9.1% | 6,192,000 |
3251～
3300
件表示中 / 3571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 | 117,800円 | +1.2% | -43.3% | 2.12% | 27.88倍 | 0.62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 |
| コ パ | 61,200円 | +15.7% | - | 0.00% | 1800.00倍 | 1.28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 |
| ピーバン | 34,600円 | +10.2% | +9.8% | 2.31% | 16.23倍 | 1.25倍 |
|
サイト「Ｐ板．ｃｏｍ」を運営。試作用プリント基板製造受託。見積もり、注文をネット上で完結 |
| 太洋物 | 87,200円 | -6.3% | +52.7% | 0.00% | 10.47倍 | 2.32倍 |
|
輸入畜産物から中国向け輸出事業強化に軸足の商社。農産品や国産鶏肉の販路拡大にも注力中 |
| 創健社 | 227,800円 | +3.3% | +25.9% | 0.44% | 88.57倍 | 1.43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 |
市場注目の銘柄
チャート関連のコラム
