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 |
|---|---|---|---|---|---|---|---|
| 2011/02/24 | 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 |
| 2011/01/04 | 36 | 37 | 36 | 36 | ±0 | ±0% | 90,000 |
| 2010/12/30 | 36 | 36 | 35 | 36 | ±0 | ±0% | 68,000 |
| 2010/12/29 | 36 | 36 | 36 | 36 | ±0 | ±0% | 56,000 |
| 2010/12/28 | 36 | 36 | 36 | 36 | ±0 | ±0% | 47,000 |
| 2010/12/27 | 36 | 37 | 36 | 36 | -1 | -2.7% | 69,000 |
| 2010/12/24 | 36 | 37 | 36 | 37 | +1 | +2.8% | 122,000 |
| 2010/12/22 | 37 | 37 | 36 | 36 | -1 | -2.7% | 56,000 |
| 2010/12/21 | 37 | 37 | 36 | 37 | ±0 | ±0% | 49,000 |
| 2010/12/20 | 38 | 38 | 37 | 37 | ±0 | ±0% | 19,000 |
| 2010/12/17 | 37 | 37 | 37 | 37 | -1 | -2.6% | 86,000 |
| 2010/12/16 | 38 | 38 | 37 | 38 | -1 | -2.6% | 91,000 |
| 2010/12/15 | 38 | 39 | 38 | 39 | +1 | +2.6% | 99,000 |
| 2010/12/14 | 38 | 38 | 38 | 38 | ±0 | ±0% | 18,000 |
| 2010/12/13 | 38 | 38 | 37 | 38 | ±0 | ±0% | 26,000 |
| 2010/12/10 | 39 | 39 | 38 | 38 | -1 | -2.6% | 52,000 |
3351～
3400
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
