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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 37 | 37 | 37 | 37 | ±0 | ±0% | 6,000 |
| 2010/08/03 | 37 | 37 | 37 | 37 | +1 | +2.8% | 7,000 |
| 2010/08/02 | 37 | 37 | 35 | 36 | ±0 | ±0% | 69,000 |
| 2010/07/30 | 39 | 39 | 36 | 36 | -5 | -12.2% | 86,000 |
| 2010/07/29 | 40 | 42 | 39 | 41 | +2 | +5.1% | 96,000 |
| 2010/07/28 | 40 | 40 | 39 | 39 | ±0 | ±0% | 20,000 |
| 2010/07/27 | 38 | 41 | 37 | 39 | +2 | +5.4% | 180,000 |
| 2010/07/26 | 37 | 38 | 37 | 37 | ±0 | ±0% | 116,000 |
| 2010/07/23 | 38 | 38 | 36 | 37 | -1 | -2.6% | 13,000 |
| 2010/07/22 | 39 | 39 | 38 | 38 | -1 | -2.6% | 6,000 |
| 2010/07/21 | 37 | 39 | 37 | 39 | +2 | +5.4% | 22,000 |
| 2010/07/20 | 36 | 37 | 36 | 37 | ±0 | ±0% | 4,000 |
| 2010/07/16 | 36 | 37 | 35 | 37 | +1 | +2.8% | 60,000 |
| 2010/07/15 | 38 | 38 | 36 | 36 | -2 | -5.3% | 61,000 |
| 2010/07/14 | 38 | 40 | 38 | 38 | ±0 | ±0% | 16,000 |
| 2010/07/13 | 38 | 39 | 38 | 38 | ±0 | ±0% | 11,000 |
| 2010/07/12 | 38 | 41 | 38 | 38 | -1 | -2.6% | 58,000 |
| 2010/07/09 | 39 | 39 | 38 | 39 | ±0 | ±0% | 32,000 |
| 2010/07/08 | 40 | 40 | 39 | 39 | -2 | -4.9% | 20,000 |
| 2010/07/07 | 40 | 41 | 39 | 41 | ±0 | ±0% | 39,000 |
| 2010/07/06 | 41 | 41 | 41 | 41 | ±0 | ±0% | 1,000 |
| 2010/07/05 | 40 | 41 | 40 | 41 | -1 | -2.4% | 6,000 |
| 2010/07/02 | 40 | 43 | 40 | 42 | +2 | +5% | 51,000 |
| 2010/07/01 | 40 | 40 | 40 | 40 | -1 | -2.4% | 9,000 |
| 2010/06/30 | 41 | 41 | 39 | 41 | ±0 | ±0% | 14,000 |
| 2010/06/29 | 42 | 42 | 40 | 41 | -1 | -2.4% | 20,000 |
| 2010/06/28 | 43 | 43 | 42 | 42 | -1 | -2.3% | 39,000 |
| 2010/06/25 | 44 | 44 | 42 | 43 | -2 | -4.4% | 17,000 |
| 2010/06/24 | 42 | 45 | 42 | 45 | +1 | +2.3% | 21,000 |
| 2010/06/23 | 41 | 44 | 41 | 44 | +1 | +2.3% | 27,000 |
| 2010/06/22 | 42 | 43 | 42 | 43 | ±0 | ±0% | 5,000 |
| 2010/06/21 | 43 | 43 | 42 | 43 | -1 | -2.3% | 7,000 |
| 2010/06/18 | 42 | 44 | 42 | 44 | +2 | +4.8% | 20,000 |
| 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 |
3501～
3550
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
