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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2010/12/09 | 40 | 41 | 39 | 39 | -1 | -2.5% | 60,000 |
| 2010/12/08 | 40 | 40 | 39 | 40 | ±0 | ±0% | 18,000 |
| 2010/12/07 | 40 | 41 | 40 | 40 | -1 | -2.4% | 69,000 |
| 2010/12/06 | 39 | 41 | 39 | 41 | +1 | +2.5% | 89,000 |
| 2010/12/03 | 39 | 40 | 39 | 40 | +1 | +2.6% | 5,000 |
| 2010/12/02 | 39 | 39 | 38 | 39 | +1 | +2.6% | 15,000 |
| 2010/12/01 | 39 | 40 | 38 | 38 | -1 | -2.6% | 47,000 |
| 2010/11/30 | 40 | 40 | 37 | 39 | -1 | -2.5% | 54,000 |
| 2010/11/29 | 39 | 41 | 39 | 40 | +1 | +2.6% | 49,000 |
| 2010/11/26 | 38 | 39 | 37 | 39 | +1 | +2.6% | 27,000 |
| 2010/11/25 | 38 | 38 | 36 | 38 | ±0 | ±0% | 37,000 |
| 2010/11/24 | 37 | 38 | 37 | 38 | ±0 | ±0% | 13,000 |
| 2010/11/22 | 37 | 41 | 36 | 38 | +2 | +5.6% | 279,000 |
| 2010/11/19 | 37 | 38 | 36 | 36 | ±0 | ±0% | 10,000 |
| 2010/11/18 | 36 | 38 | 36 | 36 | -1 | -2.7% | 24,000 |
| 2010/11/17 | 37 | 37 | 34 | 37 | - | - | 114,000 |
| 2010/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/15 | 38 | 39 | 38 | 39 | ±0 | ±0% | 19,000 |
| 2010/11/12 | 37 | 39 | 37 | 39 | +2 | +5.4% | 48,000 |
| 2010/11/11 | 36 | 38 | 36 | 37 | +1 | +2.8% | 19,000 |
| 2010/11/10 | 36 | 36 | 35 | 36 | -2 | -5.3% | 15,000 |
| 2010/11/09 | 38 | 38 | 38 | 38 | +1 | +2.7% | 1,000 |
| 2010/11/08 | 35 | 37 | 35 | 37 | +2 | +5.7% | 14,000 |
| 2010/11/05 | 36 | 36 | 35 | 35 | - | - | 2,000 |
| 2010/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/02 | 35 | 36 | 35 | 36 | +1 | +2.9% | 8,000 |
| 2010/11/01 | 35 | 35 | 35 | 35 | ±0 | ±0% | 7,000 |
| 2010/10/29 | 38 | 38 | 35 | 35 | -3 | -7.9% | 62,000 |
| 2010/10/28 | 37 | 38 | 37 | 38 | +1 | +2.7% | 19,000 |
| 2010/10/27 | 36 | 37 | 36 | 37 | ±0 | ±0% | 3,000 |
| 2010/10/26 | 36 | 38 | 36 | 37 | +1 | +2.8% | 30,000 |
| 2010/10/25 | 38 | 38 | 35 | 36 | -2 | -5.3% | 48,000 |
| 2010/10/22 | 39 | 39 | 36 | 38 | ±0 | ±0% | 22,000 |
| 2010/10/21 | 37 | 39 | 37 | 38 | +2 | +5.6% | 70,000 |
| 2010/10/20 | 36 | 37 | 36 | 36 | -1 | -2.7% | 5,000 |
| 2010/10/19 | 38 | 38 | 36 | 37 | -1 | -2.6% | 46,000 |
3401～
3450
件表示中 / 3585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 |
| ゼロジャパ | - | -3.3% | -24.2% | - | - | - |
|
- |
| コ パ | 57,500円 | +15.7% | - | 0.00% | 1691.18倍 | 1.21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 |
| 創健社 | 226,400円 | +3.3% | +25.9% | 0.44% | 88.03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% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
