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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,371 | 1,371 | 1,351 | 1,371 | -30 | -2.1% | 2,000 |
| 2023/04/06 | 1,399 | 1,401 | 1,399 | 1,401 | -11 | -0.8% | 200 |
| 2023/04/05 | 1,421 | 1,421 | 1,412 | 1,412 | - | - | 1,200 |
| 2023/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/03 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 400 |
| 2023/03/31 | 1,400 | 1,400 | 1,400 | 1,400 | +17 | +1.2% | 100 |
| 2023/03/30 | 1,371 | 1,396 | 1,371 | 1,383 | +3 | +0.2% | 300 |
| 2023/03/29 | 1,402 | 1,402 | 1,380 | 1,380 | -22 | -1.6% | 500 |
| 2023/03/28 | 1,403 | 1,461 | 1,402 | 1,402 | ±0 | ±0% | 600 |
| 2023/03/27 | 1,386 | 1,402 | 1,386 | 1,402 | - | - | 200 |
| 2023/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/20 | 1,415 | 1,430 | 1,351 | 1,356 | - | - | 1,300 |
| 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 |
401～
450
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
