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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,340 | 1,358 | 1,331 | 1,358 | -12 | -0.9% | 400 |
| 2023/06/20 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 600 |
| 2023/06/19 | 1,360 | 1,370 | 1,360 | 1,370 | +10 | +0.7% | 200 |
| 2023/06/16 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 100 |
| 2023/06/15 | 1,357 | 1,360 | 1,357 | 1,360 | +33 | +2.5% | 200 |
| 2023/06/14 | 1,327 | 1,327 | 1,327 | 1,327 | - | - | 300 |
| 2023/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/12 | 1,327 | 1,327 | 1,327 | 1,327 | -5 | -0.4% | 100 |
| 2023/06/09 | 1,332 | 1,332 | 1,332 | 1,332 | -22 | -1.6% | 100 |
| 2023/06/08 | 1,357 | 1,357 | 1,354 | 1,354 | +20 | +1.5% | 200 |
| 2023/06/07 | 1,336 | 1,336 | 1,330 | 1,334 | - | - | 700 |
| 2023/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/30 | 1,366 | 1,366 | 1,366 | 1,366 | - | - | 100 |
| 2023/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/26 | 1,387 | 1,387 | 1,366 | 1,366 | -21 | -1.5% | 200 |
| 2023/05/25 | 1,387 | 1,387 | 1,387 | 1,387 | - | - | 100 |
| 2023/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/22 | 1,381 | 1,387 | 1,375 | 1,387 | +18 | +1.3% | 800 |
| 2023/05/19 | 1,332 | 1,370 | 1,332 | 1,369 | +7 | +0.5% | 500 |
| 2023/05/18 | 1,377 | 1,377 | 1,362 | 1,362 | +45 | +3.4% | 200 |
| 2023/05/17 | 1,317 | 1,317 | 1,317 | 1,317 | -30 | -2.2% | 900 |
| 2023/05/16 | 1,308 | 1,347 | 1,308 | 1,347 | -21 | -1.5% | 300 |
| 2023/05/15 | 1,278 | 1,368 | 1,278 | 1,368 | -60 | -4.2% | 1,300 |
| 2023/05/12 | 1,428 | 1,428 | 1,428 | 1,428 | +63 | +4.6% | 200 |
| 2023/05/11 | 1,365 | 1,365 | 1,365 | 1,365 | -8 | -0.6% | 300 |
| 2023/05/10 | 1,400 | 1,400 | 1,373 | 1,373 | -17 | -1.2% | 600 |
| 2023/05/09 | 1,388 | 1,390 | 1,360 | 1,390 | - | - | 1,100 |
| 2023/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/02 | 1,390 | 1,390 | 1,370 | 1,370 | -20 | -1.4% | 700 |
| 2023/05/01 | 1,390 | 1,390 | 1,390 | 1,390 | - | - | 300 |
| 2023/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/27 | 1,399 | 1,399 | 1,380 | 1,380 | ±0 | ±0% | 200 |
| 2023/04/26 | 1,380 | 1,380 | 1,355 | 1,380 | -10 | -0.7% | 400 |
| 2023/04/25 | 1,390 | 1,390 | 1,390 | 1,390 | - | - | 200 |
| 2023/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/20 | 1,422 | 1,422 | 1,390 | 1,390 | -2 | -0.1% | 900 |
| 2023/04/19 | 1,392 | 1,392 | 1,392 | 1,392 | ±0 | ±0% | 100 |
| 2023/04/18 | 1,400 | 1,406 | 1,392 | 1,392 | - | - | 400 |
| 2023/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/10 | 1,351 | 1,372 | 1,351 | 1,372 | +1 | +0.1% | 800 |
351～
400
件表示中 / 3586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 |
| 創健社 | 226,400円 | +3.3% | +25.9% | 0.44% | 88.02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% | - | - | - | - |
|
- |
| 山 大 | 114,700円 | -1.4% | - | 2.62% | - | 0.38倍 |
|
木材など住宅資材販売と木材加工が主力。宮城県地盤で県産材使用。注文住宅請負も手がける |
| カレント自動 | - | +17.5% | -3.7% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
