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 |
|---|---|---|---|---|---|---|---|
| 2023/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/16 | 1,382 | 1,382 | 1,359 | 1,359 | -52 | -3.7% | 300 |
| 2023/03/15 | 1,411 | 1,411 | 1,411 | 1,411 | +11 | +0.8% | 100 |
| 2023/03/14 | 1,379 | 1,400 | 1,379 | 1,400 | +1 | +0.1% | 500 |
| 2023/03/13 | 1,402 | 1,402 | 1,397 | 1,399 | +27 | +2% | 700 |
| 2023/03/10 | 1,357 | 1,372 | 1,357 | 1,372 | -10 | -0.7% | 200 |
| 2023/03/09 | 1,396 | 1,431 | 1,381 | 1,382 | -44 | -3.1% | 1,400 |
| 2023/03/08 | 1,420 | 1,450 | 1,420 | 1,426 | +14 | +1% | 1,200 |
| 2023/03/07 | 1,406 | 1,412 | 1,406 | 1,412 | +15 | +1.1% | 200 |
| 2023/03/06 | 1,404 | 1,404 | 1,397 | 1,397 | -8 | -0.6% | 400 |
| 2023/03/03 | 1,381 | 1,405 | 1,381 | 1,405 | +24 | +1.7% | 1,100 |
| 2023/03/02 | 1,381 | 1,381 | 1,381 | 1,381 | +15 | +1.1% | 100 |
| 2023/03/01 | 1,394 | 1,395 | 1,366 | 1,366 | - | - | 900 |
| 2023/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/27 | 1,354 | 1,364 | 1,354 | 1,364 | +18 | +1.3% | 200 |
| 2023/02/24 | 1,346 | 1,346 | 1,346 | 1,346 | +3 | +0.2% | 100 |
| 2023/02/22 | 1,341 | 1,343 | 1,341 | 1,343 | -11 | -0.8% | 600 |
| 2023/02/21 | 1,364 | 1,364 | 1,354 | 1,354 | -11 | -0.8% | 200 |
| 2023/02/20 | 1,380 | 1,380 | 1,365 | 1,365 | -15 | -1.1% | 700 |
| 2023/02/17 | 1,354 | 1,380 | 1,350 | 1,380 | +29 | +2.1% | 1,200 |
| 2023/02/16 | 1,350 | 1,371 | 1,350 | 1,351 | +1 | +0.1% | 300 |
| 2023/02/15 | 1,341 | 1,371 | 1,341 | 1,350 | +11 | +0.8% | 500 |
| 2023/02/14 | 1,339 | 1,339 | 1,339 | 1,339 | -12 | -0.9% | 100 |
| 2023/02/13 | 1,340 | 1,359 | 1,339 | 1,351 | - | - | 700 |
| 2023/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/09 | 1,335 | 1,340 | 1,335 | 1,340 | ±0 | ±0% | 500 |
| 2023/02/08 | 1,340 | 1,340 | 1,340 | 1,340 | -2 | -0.1% | 400 |
| 2023/02/07 | 1,362 | 1,362 | 1,342 | 1,342 | -43 | -3.1% | 1,100 |
| 2023/02/06 | 1,372 | 1,385 | 1,372 | 1,385 | +25 | +1.8% | 900 |
| 2023/02/03 | 1,365 | 1,377 | 1,355 | 1,360 | -24 | -1.7% | 1,000 |
| 2023/02/02 | 1,382 | 1,384 | 1,355 | 1,384 | -2 | -0.1% | 1,400 |
| 2023/02/01 | 1,407 | 1,409 | 1,386 | 1,386 | -46 | -3.2% | 3,000 |
| 2023/01/31 | 1,528 | 1,528 | 1,420 | 1,432 | -96 | -6.3% | 5,400 |
| 2023/01/30 | 1,512 | 1,651 | 1,470 | 1,528 | +146 | +10.6% | 30,800 |
| 2023/01/27 | 1,428 | 1,428 | 1,382 | 1,382 | -76 | -5.2% | 1,700 |
| 2023/01/26 | 1,426 | 1,458 | 1,419 | 1,458 | +32 | +2.2% | 2,600 |
| 2023/01/25 | 1,430 | 1,430 | 1,426 | 1,426 | - | - | 400 |
| 2023/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/20 | 1,454 | 1,476 | 1,401 | 1,426 | +32 | +2.3% | 4,800 |
| 2023/01/19 | 1,370 | 1,394 | 1,370 | 1,394 | +24 | +1.8% | 800 |
| 2023/01/18 | 1,399 | 1,399 | 1,370 | 1,370 | - | - | 200 |
| 2023/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/16 | 1,351 | 1,351 | 1,351 | 1,351 | -28 | -2% | 100 |
| 2023/01/13 | 1,350 | 1,379 | 1,350 | 1,379 | +32 | +2.4% | 900 |
| 2023/01/12 | 1,350 | 1,350 | 1,347 | 1,347 | -30 | -2.2% | 300 |
| 2023/01/11 | 1,305 | 1,377 | 1,305 | 1,377 | +43 | +3.2% | 1,100 |
| 2023/01/10 | 1,380 | 1,380 | 1,334 | 1,334 | +3 | +0.2% | 1,200 |
| 2023/01/06 | 1,311 | 1,331 | 1,311 | 1,331 | +23 | +1.8% | 400 |
| 2023/01/05 | 1,314 | 1,330 | 1,303 | 1,308 | -36 | -2.7% | 1,600 |
401～
450
件表示中 / 3572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 | 117,500円 | +1.2% | -43.3% | 2.13% | 27.80倍 | 0.62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 |
| イメージワン | 17,600円 | -46.2% | - | 0.00% | - | 1.34倍 |
|
祖業は衛星画像販売。病院向け画像管理・電子カルテ、消耗品扱う。前社長退任で経営体制刷新 |
| コ パ | 61,600円 | +15.7% | - | 0.00% | 1811.76倍 | 1.29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 |
| ピーバン | 34,600円 | +10.2% | +9.8% | 2.31% | 16.22倍 | 1.25倍 |
|
サイト「Ｐ板．ｃｏｍ」を運営。試作用プリント基板製造受託。見積もり、注文をネット上で完結 |
| 太洋物 | 87,600円 | -6.3% | +52.7% | 0.00% | 10.52倍 | 2.33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
