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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,979 | 1,980 | 1,950 | 1,970 | -9 | -0.5% | 3,700 |
| 2023/08/30 | 1,964 | 1,980 | 1,964 | 1,979 | +15 | +0.8% | 3,300 |
| 2023/08/29 | 1,964 | 1,964 | 1,964 | 1,964 | ±0 | ±0% | 100 |
| 2023/08/28 | 1,955 | 1,965 | 1,886 | 1,964 | -31 | -1.6% | 4,000 |
| 2023/08/25 | 1,995 | 1,995 | 1,957 | 1,995 | ±0 | ±0% | 3,700 |
| 2023/08/24 | 1,970 | 1,995 | 1,915 | 1,995 | +5 | +0.3% | 5,500 |
| 2023/08/23 | 2,019 | 2,170 | 1,943 | 1,990 | -79 | -3.8% | 6,700 |
| 2023/08/22 | 1,908 | 2,090 | 1,858 | 2,069 | +81 | +4.1% | 9,200 |
| 2023/08/21 | 1,980 | 1,990 | 1,830 | 1,988 | +88 | +4.6% | 7,400 |
| 2023/08/18 | 1,950 | 1,975 | 1,818 | 1,900 | -50 | -2.6% | 3,900 |
| 2023/08/17 | 1,808 | 1,950 | 1,791 | 1,950 | +102 | +5.5% | 6,000 |
| 2023/08/16 | 1,800 | 1,848 | 1,752 | 1,848 | +48 | +2.7% | 5,000 |
| 2023/08/15 | 1,870 | 1,870 | 1,630 | 1,800 | +170 | +10.4% | 7,600 |
| 2023/08/14 | 1,570 | 1,630 | 1,562 | 1,630 | +79 | +5.1% | 1,600 |
| 2023/08/10 | 1,598 | 1,598 | 1,547 | 1,551 | -47 | -2.9% | 900 |
| 2023/08/09 | 1,598 | 1,598 | 1,598 | 1,598 | ±0 | ±0% | 200 |
| 2023/08/08 | 1,564 | 1,598 | 1,560 | 1,598 | +57 | +3.7% | 4,900 |
| 2023/08/07 | 1,544 | 1,565 | 1,541 | 1,541 | +12 | +0.8% | 2,000 |
| 2023/08/04 | 1,522 | 1,529 | 1,499 | 1,529 | +5 | +0.3% | 1,700 |
| 2023/08/03 | 1,467 | 1,545 | 1,466 | 1,524 | +58 | +4% | 2,900 |
| 2023/08/02 | 1,456 | 1,466 | 1,456 | 1,466 | +13 | +0.9% | 200 |
| 2023/08/01 | 1,449 | 1,453 | 1,420 | 1,453 | +33 | +2.3% | 1,000 |
| 2023/07/31 | 1,415 | 1,470 | 1,415 | 1,420 | +42 | +3% | 3,500 |
| 2023/07/28 | 1,379 | 1,425 | 1,350 | 1,378 | +29 | +2.1% | 2,900 |
| 2023/07/27 | 1,300 | 1,349 | 1,300 | 1,349 | +39 | +3% | 2,300 |
| 2023/07/26 | 1,308 | 1,310 | 1,308 | 1,310 | +2 | +0.2% | 600 |
| 2023/07/25 | 1,308 | 1,308 | 1,308 | 1,308 | ±0 | ±0% | 300 |
| 2023/07/24 | 1,288 | 1,308 | 1,288 | 1,308 | -2 | -0.2% | 300 |
| 2023/07/21 | 1,310 | 1,310 | 1,310 | 1,310 | -7 | -0.5% | 300 |
| 2023/07/20 | 1,287 | 1,317 | 1,287 | 1,317 | +11 | +0.8% | 1,300 |
| 2023/07/19 | 1,316 | 1,316 | 1,300 | 1,306 | - | - | 500 |
| 2023/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/14 | 1,307 | 1,337 | 1,307 | 1,335 | +43 | +3.3% | 1,200 |
| 2023/07/13 | 1,303 | 1,303 | 1,285 | 1,292 | -41 | -3.1% | 1,500 |
| 2023/07/12 | 1,303 | 1,333 | 1,284 | 1,333 | ±0 | ±0% | 900 |
| 2023/07/11 | 1,320 | 1,335 | 1,290 | 1,333 | - | - | 1,400 |
| 2023/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/07 | 1,325 | 1,338 | 1,316 | 1,338 | - | - | 800 |
| 2023/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/03 | 1,355 | 1,355 | 1,355 | 1,355 | ±0 | ±0% | 200 |
| 2023/06/30 | 1,354 | 1,355 | 1,354 | 1,355 | - | - | 200 |
| 2023/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/28 | 1,354 | 1,354 | 1,354 | 1,354 | - | - | 100 |
| 2023/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/26 | 1,362 | 1,368 | 1,357 | 1,368 | +11 | +0.8% | 300 |
| 2023/06/23 | 1,357 | 1,357 | 1,357 | 1,357 | - | - | 100 |
| 2023/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/21 | 1,340 | 1,358 | 1,331 | 1,358 | -12 | -0.9% | 400 |
401～
450
件表示中 / 3685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 | 124,800円 | +1.2% | -43.3% | 2.40% | 29.53倍 | 0.66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 |
| 太洋物 | 98,500円 | +21.8% | +25.7% | 0.00% | 9.47倍 | 2.44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 |
| ビカダンＨＤ | 37,200円 | +8.9% | +11.1% | 2.42% | 21.77倍 | 2.99倍 |
|
生花祭壇の企画提案・制作・設営、生花卸・物流が２本柱。ブライダル装花、システム開発事業も |
| 創健社 | 240,000円 | +3.3% | +25.9% | 0.42% | 93.31倍 | 1.53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 |
| ゼロジャパ | - | -3.3% | -24.2% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
