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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 43 | 44 | 42 | 42 | -2 | -4.5% | 41,000 |
| 2010/06/16 | 44 | 45 | 43 | 44 | ±0 | ±0% | 14,000 |
| 2010/06/15 | 45 | 45 | 44 | 44 | -2 | -4.3% | 36,000 |
| 2010/06/14 | 44 | 46 | 42 | 46 | +1 | +2.2% | 89,000 |
| 2010/06/11 | 45 | 45 | 44 | 45 | +1 | +2.3% | 6,000 |
| 2010/06/10 | 42 | 46 | 42 | 44 | +1 | +2.3% | 31,000 |
| 2010/06/09 | 41 | 46 | 41 | 43 | +2 | +4.9% | 75,000 |
| 2010/06/08 | 43 | 43 | 40 | 41 | -1 | -2.4% | 20,000 |
| 2010/06/07 | 42 | 42 | 42 | 42 | -3 | -6.7% | 2,000 |
| 2010/06/04 | 45 | 45 | 45 | 45 | -1 | -2.2% | 3,000 |
| 2010/06/03 | 45 | 46 | 45 | 46 | +1 | +2.2% | 6,000 |
| 2010/06/02 | 44 | 45 | 44 | 45 | ±0 | ±0% | 10,000 |
| 2010/06/01 | 46 | 46 | 45 | 45 | -1 | -2.2% | 28,000 |
| 2010/05/31 | 46 | 47 | 45 | 46 | +2 | +4.5% | 9,000 |
| 2010/05/28 | 43 | 44 | 42 | 44 | +1 | +2.3% | 42,000 |
| 2010/05/27 | 40 | 43 | 40 | 43 | +3 | +7.5% | 42,000 |
| 2010/05/26 | 39 | 41 | 39 | 40 | -1 | -2.4% | 12,000 |
| 2010/05/25 | 43 | 43 | 40 | 41 | -2 | -4.7% | 16,000 |
| 2010/05/24 | 42 | 43 | 42 | 43 | +2 | +4.9% | 12,000 |
| 2010/05/21 | 41 | 42 | 39 | 41 | -1 | -2.4% | 105,000 |
| 2010/05/20 | 44 | 44 | 41 | 42 | -3 | -6.7% | 68,000 |
| 2010/05/19 | 46 | 46 | 43 | 45 | -1 | -2.2% | 49,000 |
| 2010/05/18 | 48 | 48 | 46 | 46 | -2 | -4.2% | 38,000 |
| 2010/05/17 | 46 | 48 | 44 | 48 | +1 | +2.1% | 161,000 |
| 2010/05/14 | 49 | 49 | 45 | 47 | -3 | -6% | 125,000 |
| 2010/05/13 | 51 | 51 | 48 | 50 | -1 | -2% | 57,000 |
| 2010/05/12 | 52 | 62 | 49 | 51 | +2 | +4.1% | 1,085,000 |
| 2010/05/11 | 50 | 55 | 49 | 49 | ±0 | ±0% | 176,000 |
| 2010/05/10 | 45 | 50 | 45 | 49 | +4 | +8.9% | 49,000 |
| 2010/05/07 | 42 | 45 | 42 | 45 | +1 | +2.3% | 78,000 |
| 2010/05/06 | 47 | 47 | 44 | 44 | -4 | -8.3% | 52,000 |
| 2010/04/30 | 48 | 48 | 47 | 48 | ±0 | ±0% | 35,000 |
| 2010/04/28 | 49 | 49 | 47 | 48 | -1 | -2% | 48,000 |
| 2010/04/27 | 49 | 49 | 49 | 49 | ±0 | ±0% | 11,000 |
| 2010/04/26 | 51 | 51 | 49 | 49 | -1 | -2% | 71,000 |
| 2010/04/23 | 49 | 50 | 47 | 50 | +1 | +2% | 240,000 |
| 2010/04/22 | 49 | 49 | 47 | 49 | -2 | -3.9% | 131,000 |
| 2010/04/21 | 49 | 52 | 49 | 51 | +3 | +6.3% | 119,000 |
| 2010/04/20 | 49 | 49 | 48 | 48 | -1 | -2% | 29,000 |
| 2010/04/19 | 50 | 50 | 49 | 49 | -1 | -2% | 30,000 |
| 2010/04/16 | 49 | 51 | 49 | 50 | +2 | +4.2% | 83,000 |
| 2010/04/15 | 51 | 51 | 48 | 48 | -2 | -4% | 33,000 |
| 2010/04/14 | 48 | 51 | 48 | 50 | +1 | +2% | 92,000 |
| 2010/04/13 | 47 | 50 | 47 | 49 | +1 | +2.1% | 160,000 |
| 2010/04/12 | 45 | 49 | 45 | 48 | +3 | +6.7% | 75,000 |
| 2010/04/09 | 44 | 45 | 44 | 45 | ±0 | ±0% | 13,000 |
| 2010/04/08 | 42 | 45 | 42 | 45 | +2 | +4.7% | 100,000 |
| 2010/04/07 | 44 | 44 | 42 | 43 | ±0 | ±0% | 106,000 |
| 2010/04/06 | 43 | 49 | 42 | 43 | ±0 | ±0% | 426,000 |
| 2010/04/05 | 42 | 43 | 41 | 43 | ±0 | ±0% | 48,000 |
3401～
3450
件表示中 / 3452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 | 151,200円 | +0.3% | -3.2% | 1.65% | 11.93倍 | 0.82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 |
| のむら産 | 164,400円 | +5.0% | -11.7% | 2.74% | 8.84倍 | 1.33倍 |
|
米穀精米袋と米穀計量包装機械で国内首位。梱包用製函封函機械や緩衝材の仕入れ販売も展開 |
| タカチホ | 308,000円 | +7.7% | +20.8% | 1.30% | 7.07倍 | 1.18倍 |
|
国内旅行土産品の卸売業で業界トップ級。小売店も併営、長野中心に全国展開。温浴施設は縮小 |
| 東京高圧 | - | - | - | - | - | - |
|
- |
| フローバル | - | +4.2% | +63.5% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
