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 |
|---|---|---|---|---|---|---|---|
| 2010/12/01 | 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 |
| 2010/10/18 | 37 | 40 | 37 | 38 | +1 | +2.7% | 32,000 |
| 2010/10/15 | 38 | 44 | 37 | 37 | -1 | -2.6% | 405,000 |
| 2010/10/14 | 38 | 38 | 38 | 38 | ±0 | ±0% | 1,000 |
| 2010/10/13 | 37 | 38 | 37 | 38 | ±0 | ±0% | 21,000 |
| 2010/10/12 | 38 | 38 | 38 | 38 | +1 | +2.7% | 1,000 |
| 2010/10/08 | 37 | 37 | 37 | 37 | +1 | +2.8% | 5,000 |
| 2010/10/07 | 36 | 36 | 36 | 36 | -1 | -2.7% | 12,000 |
| 2010/10/06 | 36 | 37 | 36 | 37 | +1 | +2.8% | 29,000 |
| 2010/10/05 | 39 | 39 | 35 | 36 | -3 | -7.7% | 84,000 |
| 2010/10/04 | 39 | 39 | 39 | 39 | ±0 | ±0% | 13,000 |
| 2010/10/01 | 38 | 39 | 38 | 39 | +1 | +2.6% | 16,000 |
| 2010/09/30 | 38 | 38 | 38 | 38 | ±0 | ±0% | 2,000 |
| 2010/09/29 | 40 | 40 | 38 | 38 | -2 | -5% | 69,000 |
| 2010/09/28 | 38 | 40 | 38 | 40 | +1 | +2.6% | 32,000 |
| 2010/09/27 | 38 | 39 | 38 | 39 | +1 | +2.6% | 8,000 |
| 2010/09/24 | 40 | 40 | 38 | 38 | -2 | -5% | 33,000 |
| 2010/09/22 | 40 | 42 | 39 | 40 | ±0 | ±0% | 26,000 |
| 2010/09/21 | 38 | 41 | 38 | 40 | +1 | +2.6% | 10,000 |
| 2010/09/17 | 40 | 40 | 39 | 39 | -2 | -4.9% | 67,000 |
| 2010/09/16 | 40 | 41 | 39 | 41 | ±0 | ±0% | 22,000 |
3601～
3650
件表示中 / 3765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 | 134,800円 | +2.0% | -33.3% | 2.23% | 38.28倍 | 0.71倍 |
|
全国のＳＳにカーケア関連商品や部品、店舗の什器・備品などを販売。石油元売りと代行店契約 |
| ＪＨＤ | 22,700円 | +208.4% | - | 0.00% | - | 32.85倍 |
|
フットサル施設を運営。太陽光発電施設の仲介や産業廃棄物処理も。再生医療関連事業に参入 |
| 東京高圧 | - | - | - | - | - | - |
|
- |
| フローバル | - | - | - | - | - | - |
|
- |
| 太洋物 | 99,700円 | +21.8% | +25.7% | 0.00% | 9.59倍 | 2.17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 |
市場注目の銘柄
チャート関連のコラム
