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 |
---|---|---|---|---|---|---|---|
2011/03/17 | 28 | 33 | 25 | 30 | -1 | -3.2% | 162,000 |
2011/03/16 | 25 | 31 | 25 | 31 | +6 | +24% | 132,000 |
2011/03/15 | 32 | 33 | 17 | 25 | -11 | -30.6% | 484,000 |
2011/03/14 | 35 | 39 | 35 | 36 | -11 | -23.4% | 285,000 |
2011/03/11 | 48 | 49 | 46 | 47 | -3 | -6% | 142,000 |
2011/03/10 | 52 | 52 | 49 | 50 | -2 | -3.8% | 153,000 |
2011/03/09 | 53 | 54 | 52 | 52 | -1 | -1.9% | 121,000 |
2011/03/08 | 53 | 57 | 52 | 53 | +1 | +1.9% | 523,000 |
2011/03/07 | 51 | 54 | 51 | 52 | +1 | +2% | 217,000 |
2011/03/04 | 51 | 52 | 50 | 51 | +1 | +2% | 43,000 |
2011/03/03 | 51 | 51 | 49 | 50 | -1 | -2% | 23,000 |
2011/03/02 | 52 | 52 | 49 | 51 | -1 | -1.9% | 107,000 |
2011/03/01 | 50 | 53 | 50 | 52 | +1 | +2% | 91,000 |
2011/02/28 | 48 | 51 | 47 | 51 | +3 | +6.3% | 47,000 |
2011/02/25 | 48 | 48 | 47 | 48 | ±0 | ±0% | 41,000 |
2011/02/24 | 49 | 49 | 48 | 48 | -1 | -2% | 137,000 |
2011/02/23 | 50 | 52 | 49 | 49 | -2 | -3.9% | 177,000 |
2011/02/22 | 51 | 54 | 49 | 51 | -1 | -1.9% | 501,000 |
2011/02/21 | 46 | 60 | 45 | 52 | +7 | +15.6% | 2,280,000 |
2011/02/18 | 45 | 45 | 44 | 45 | ±0 | ±0% | 54,000 |
2011/02/17 | 45 | 45 | 44 | 45 | ±0 | ±0% | 61,000 |
2011/02/16 | 43 | 45 | 43 | 45 | +1 | +2.3% | 33,000 |
2011/02/15 | 44 | 45 | 44 | 44 | -1 | -2.2% | 23,000 |
2011/02/14 | 44 | 45 | 43 | 45 | +2 | +4.7% | 47,000 |
2011/02/10 | 43 | 44 | 43 | 43 | -1 | -2.3% | 49,000 |
2011/02/09 | 45 | 45 | 44 | 44 | -1 | -2.2% | 60,000 |
2011/02/08 | 44 | 45 | 43 | 45 | ±0 | ±0% | 164,000 |
2011/02/07 | 45 | 46 | 44 | 45 | -1 | -2.2% | 146,000 |
2011/02/04 | 48 | 48 | 46 | 46 | -1 | -2.1% | 78,000 |
2011/02/03 | 45 | 47 | 44 | 47 | +2 | +4.4% | 294,000 |
2011/02/02 | 45 | 45 | 43 | 45 | +1 | +2.3% | 324,000 |
2011/02/01 | 41 | 51 | 41 | 44 | +3 | +7.3% | 2,176,000 |
2011/01/31 | 42 | 44 | 41 | 41 | -1 | -2.4% | 152,000 |
2011/01/28 | 40 | 42 | 40 | 42 | -2 | -4.5% | 462,000 |
2011/01/27 | 44 | 46 | 43 | 44 | ±0 | ±0% | 139,000 |
2011/01/26 | 43 | 44 | 42 | 44 | +1 | +2.3% | 98,000 |
2011/01/25 | 42 | 43 | 41 | 43 | +1 | +2.4% | 38,000 |
2011/01/24 | 42 | 42 | 41 | 42 | ±0 | ±0% | 82,000 |
2011/01/21 | 45 | 46 | 40 | 42 | -2 | -4.5% | 583,000 |
2011/01/20 | 39 | 44 | 39 | 44 | +5 | +12.8% | 1,287,000 |
2011/01/19 | 40 | 40 | 39 | 39 | -1 | -2.5% | 114,000 |
2011/01/18 | 39 | 40 | 38 | 40 | +1 | +2.6% | 124,000 |
2011/01/17 | 38 | 39 | 37 | 39 | +1 | +2.6% | 99,000 |
2011/01/14 | 37 | 38 | 37 | 38 | +1 | +2.7% | 136,000 |
2011/01/13 | 36 | 37 | 36 | 37 | +1 | +2.8% | 34,000 |
2011/01/12 | 36 | 37 | 36 | 36 | ±0 | ±0% | 77,000 |
2011/01/11 | 36 | 37 | 36 | 36 | ±0 | ±0% | 133,000 |
2011/01/07 | 35 | 37 | 35 | 36 | ±0 | ±0% | 86,000 |
2011/01/06 | 35 | 36 | 34 | 36 | ±0 | ±0% | 87,000 |
2011/01/05 | 37 | 37 | 35 | 36 | ±0 | ±0% | 167,000 |
3351~
3400
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