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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 1,500 | 1,588 | 1,482 | 1,557 | +44 | +2.9% | 11,100 |
| 2024/03/14 | 1,524 | 1,535 | 1,510 | 1,513 | -8 | -0.5% | 2,300 |
| 2024/03/13 | 1,482 | 1,521 | 1,447 | 1,521 | +69 | +4.8% | 10,600 |
| 2024/03/12 | 1,487 | 1,491 | 1,405 | 1,452 | -28 | -1.9% | 17,300 |
| 2024/03/11 | 1,481 | 1,534 | 1,461 | 1,480 | -30 | -2% | 10,200 |
| 2024/03/08 | 1,512 | 1,534 | 1,510 | 1,510 | -5 | -0.3% | 6,300 |
| 2024/03/07 | 1,571 | 1,599 | 1,473 | 1,515 | -86 | -5.4% | 21,400 |
| 2024/03/06 | 1,569 | 1,635 | 1,546 | 1,601 | +1 | +0.1% | 14,300 |
| 2024/03/05 | 1,602 | 1,602 | 1,516 | 1,600 | -12 | -0.7% | 14,300 |
| 2024/03/04 | 1,630 | 1,630 | 1,581 | 1,612 | -18 | -1.1% | 9,900 |
| 2024/03/01 | 1,690 | 1,695 | 1,606 | 1,630 | -60 | -3.6% | 9,000 |
| 2024/02/29 | 1,707 | 1,716 | 1,660 | 1,690 | -6 | -0.4% | 7,300 |
| 2024/02/28 | 1,673 | 1,717 | 1,635 | 1,696 | +9 | +0.5% | 28,800 |
| 2024/02/27 | 1,821 | 1,821 | 1,687 | 1,687 | -96 | -5.4% | 66,200 |
| 2024/02/26 | 1,910 | 1,910 | 1,755 | 1,783 | +273 | +18.1% | 194,700 |
| 2024/02/22 | 1,584 | 1,584 | 1,501 | 1,510 | -34 | -2.2% | 2,500 |
| 2024/02/21 | 1,519 | 1,598 | 1,519 | 1,544 | +24 | +1.6% | 2,800 |
| 2024/02/20 | 1,519 | 1,583 | 1,510 | 1,520 | +20 | +1.3% | 15,400 |
| 2024/02/19 | 1,559 | 1,614 | 1,474 | 1,500 | -5 | -0.3% | 30,600 |
| 2024/02/16 | 1,501 | 1,527 | 1,455 | 1,505 | -25 | -1.6% | 20,500 |
| 2024/02/15 | 1,586 | 1,586 | 1,453 | 1,530 | -65 | -4.1% | 18,200 |
| 2024/02/14 | 1,650 | 1,685 | 1,567 | 1,595 | -111 | -6.5% | 16,100 |
| 2024/02/13 | 1,765 | 1,794 | 1,702 | 1,706 | -58 | -3.3% | 12,800 |
| 2024/02/09 | 1,726 | 1,787 | 1,650 | 1,764 | +63 | +3.7% | 33,300 |
| 2024/02/08 | 1,746 | 1,748 | 1,668 | 1,701 | -65 | -3.7% | 16,600 |
| 2024/02/07 | 1,741 | 1,799 | 1,726 | 1,766 | -15 | -0.8% | 3,500 |
| 2024/02/06 | 1,793 | 1,793 | 1,750 | 1,781 | -43 | -2.4% | 4,400 |
| 2024/02/05 | 1,809 | 1,824 | 1,772 | 1,824 | +15 | +0.8% | 12,200 |
| 2024/02/02 | 1,798 | 1,820 | 1,784 | 1,809 | +10 | +0.6% | 4,100 |
| 2024/02/01 | 1,783 | 1,808 | 1,769 | 1,799 | -1 | -0.1% | 4,300 |
| 2024/01/31 | 1,859 | 1,859 | 1,760 | 1,800 | -44 | -2.4% | 21,900 |
| 2024/01/30 | 1,873 | 2,050 | 1,844 | 1,844 | +21 | +1.2% | 28,700 |
| 2024/01/29 | 2,020 | 2,021 | 1,818 | 1,823 | -208 | -10.2% | 54,400 |
| 2024/01/26 | 2,058 | 2,058 | 1,970 | 2,031 | -29 | -1.4% | 17,200 |
| 2024/01/25 | 2,021 | 2,060 | 1,986 | 2,060 | +59 | +2.9% | 11,300 |
| 2024/01/24 | 2,020 | 2,020 | 1,986 | 2,001 | -32 | -1.6% | 5,100 |
| 2024/01/23 | 2,028 | 2,110 | 2,020 | 2,033 | +5 | +0.2% | 12,300 |
| 2024/01/22 | 2,002 | 2,038 | 1,940 | 2,028 | +19 | +0.9% | 14,600 |
| 2024/01/19 | 2,010 | 2,010 | 1,941 | 2,009 | +6 | +0.3% | 15,500 |
| 2024/01/18 | 2,017 | 2,046 | 1,995 | 2,003 | -11 | -0.5% | 12,000 |
| 2024/01/17 | 2,021 | 2,048 | 2,008 | 2,014 | -6 | -0.3% | 2,800 |
| 2024/01/16 | 2,024 | 2,080 | 2,001 | 2,020 | -4 | -0.2% | 10,700 |
| 2024/01/15 | 1,952 | 2,054 | 1,952 | 2,024 | -18 | -0.9% | 9,300 |
| 2024/01/12 | 2,060 | 2,148 | 2,040 | 2,042 | -36 | -1.7% | 8,900 |
| 2024/01/11 | 2,076 | 2,120 | 2,007 | 2,078 | -8 | -0.4% | 5,900 |
| 2024/01/10 | 2,069 | 2,157 | 1,980 | 2,086 | +44 | +2.2% | 28,100 |
| 2024/01/09 | 1,894 | 2,157 | 1,872 | 2,042 | +162 | +8.6% | 41,000 |
| 2024/01/05 | 1,878 | 1,890 | 1,876 | 1,880 | +3 | +0.2% | 1,300 |
| 2024/01/04 | 1,815 | 1,910 | 1,809 | 1,877 | +62 | +3.4% | 13,000 |
| 2023/12/29 | 1,861 | 1,923 | 1,815 | 1,815 | -45 | -2.4% | 15,200 |
351～
400
件表示中 / 3766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 | 134,600円 | +2.0% | -33.3% | 2.23% | 38.22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 |
| テクノアルファ | 94,100円 | -4.3% | -5.1% | 3.72% | 7.91倍 | 0.85倍 |
|
パワー半導体接合など後工程装置軸の輸入商社、自社製品拡充。ＳＩ、理化学や特殊甲板機器も |
| 東京高圧 | - | - | - | - | - | - |
|
- |
| 太洋物 | 100,800円 | +21.8% | +25.7% | 0.00% | 9.70倍 | 2.19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 |
| フローバル | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
