ムーンバットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 970 | 977 | 955 | 955 | -17 | -1.7% | 4,300 |
| 2018/07/17 | 973 | 982 | 949 | 972 | +14 | +1.5% | 17,300 |
| 2018/07/13 | 940 | 958 | 940 | 958 | +18 | +1.9% | 2,300 |
| 2018/07/12 | 925 | 940 | 925 | 940 | +8 | +0.9% | 2,100 |
| 2018/07/11 | 934 | 935 | 929 | 932 | -2 | -0.2% | 2,800 |
| 2018/07/10 | 936 | 936 | 934 | 934 | +12 | +1.3% | 500 |
| 2018/07/09 | 919 | 928 | 919 | 922 | +4 | +0.4% | 600 |
| 2018/07/06 | 918 | 918 | 915 | 918 | -2 | -0.2% | 1,500 |
| 2018/07/05 | 932 | 932 | 920 | 920 | -17 | -1.8% | 3,600 |
| 2018/07/04 | 940 | 940 | 930 | 937 | -3 | -0.3% | 700 |
| 2018/07/03 | 960 | 960 | 940 | 940 | -6 | -0.6% | 2,500 |
| 2018/07/02 | 961 | 961 | 946 | 946 | -16 | -1.7% | 1,000 |
| 2018/06/29 | 947 | 974 | 947 | 962 | +24 | +2.6% | 3,600 |
| 2018/06/28 | 937 | 938 | 937 | 938 | +1 | +0.1% | 3,500 |
| 2018/06/27 | 940 | 940 | 937 | 937 | -1 | -0.1% | 600 |
| 2018/06/26 | 934 | 940 | 920 | 938 | -12 | -1.3% | 8,800 |
| 2018/06/25 | 967 | 967 | 950 | 950 | -2 | -0.2% | 2,600 |
| 2018/06/22 | 950 | 952 | 948 | 952 | +2 | +0.2% | 1,100 |
| 2018/06/21 | 964 | 964 | 950 | 950 | -16 | -1.7% | 3,800 |
| 2018/06/20 | 950 | 966 | 950 | 966 | +16 | +1.7% | 900 |
| 2018/06/19 | 968 | 968 | 950 | 950 | -18 | -1.9% | 2,700 |
| 2018/06/18 | 969 | 972 | 965 | 968 | ±0 | ±0% | 700 |
| 2018/06/15 | 993 | 993 | 954 | 968 | -22 | -2.2% | 7,600 |
| 2018/06/14 | 990 | 990 | 990 | 990 | -4 | -0.4% | 300 |
| 2018/06/13 | 994 | 994 | 990 | 994 | -1 | -0.1% | 500 |
| 2018/06/12 | 994 | 995 | 993 | 995 | +4 | +0.4% | 1,600 |
| 2018/06/11 | 990 | 991 | 987 | 991 | +1 | +0.1% | 400 |
| 2018/06/08 | 997 | 997 | 984 | 990 | +1 | +0.1% | 3,500 |
| 2018/06/07 | 996 | 996 | 982 | 989 | -1 | -0.1% | 2,900 |
| 2018/06/06 | 992 | 995 | 990 | 990 | -1 | -0.1% | 1,300 |
| 2018/06/05 | 991 | 991 | 989 | 991 | +1 | +0.1% | 700 |
| 2018/06/04 | 995 | 995 | 990 | 990 | ±0 | ±0% | 700 |
| 2018/06/01 | 999 | 999 | 990 | 990 | -7 | -0.7% | 1,400 |
| 2018/05/31 | 990 | 997 | 990 | 997 | +11 | +1.1% | 400 |
| 2018/05/30 | 999 | 999 | 981 | 986 | -13 | -1.3% | 2,600 |
| 2018/05/29 | 998 | 999 | 991 | 999 | +1 | +0.1% | 700 |
| 2018/05/28 | 997 | 998 | 997 | 998 | -7 | -0.7% | 900 |
| 2018/05/25 | 1,007 | 1,007 | 1,000 | 1,005 | -1 | -0.1% | 4,300 |
| 2018/05/24 | 1,004 | 1,007 | 987 | 1,006 | -1 | -0.1% | 4,900 |
| 2018/05/23 | 1,007 | 1,007 | 1,004 | 1,007 | ±0 | ±0% | 1,700 |
| 2018/05/22 | 1,005 | 1,008 | 1,003 | 1,007 | +4 | +0.4% | 1,200 |
| 2018/05/21 | 1,005 | 1,008 | 1,003 | 1,003 | +2 | +0.2% | 2,300 |
| 2018/05/18 | 999 | 1,007 | 997 | 1,001 | +3 | +0.3% | 8,600 |
| 2018/05/17 | 999 | 999 | 998 | 998 | +12 | +1.2% | 600 |
| 2018/05/16 | 984 | 990 | 984 | 986 | +4 | +0.4% | 1,500 |
| 2018/05/15 | 995 | 1,000 | 982 | 982 | -12 | -1.2% | 15,000 |
| 2018/05/14 | 985 | 995 | 985 | 994 | +10 | +1% | 5,900 |
| 2018/05/11 | 978 | 987 | 975 | 984 | +12 | +1.2% | 2,700 |
| 2018/05/10 | 976 | 976 | 972 | 972 | -5 | -0.5% | 1,600 |
| 2018/05/09 | 968 | 977 | 968 | 977 | ±0 | ±0% | 1,100 |
1551～
1600
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「ムーンバット」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 |
|---|---|---|---|---|---|---|---|---|
| ムーンバット | 85,900円 | +8.4% | +2.5% | 3.73% | 11.06倍 | 0.71倍 |
|
洋傘首位。スカーフなど洋品、毛皮、宝飾品、帽子などで百貨店シェア高い。海外委託生産多い |
| 大 水 | 30,300円 | +1.6% | -14.8% | 1.65% | 5.13倍 | 0.40倍 |
|
ニッスイの持分会社。水産物卸売り主力。関西の中央卸売市場が主要拠点。冷蔵倉庫業も展開 |
| 大田花き | 75,700円 | -9.2% | +1.4% | 1.59% | 18.97倍 | 0.76倍 |
|
地方市場運営会社３社が統合。日本最大の花き卸売市場。在宅競りやロジスティクス等にも意欲 |
| アゼアス | 64,900円 | +9.6% | +49.7% | 3.54% | 11.91倍 | 0.55倍 |
|
米デュポン社製の防護服販売が主力、自社製品も。畳資材、裏地などのアパレル資材も扱う |
| カワサキ | 135,200円 | +1.8% | +10.0% | 3.70% | 9.88倍 | 0.52倍 |
|
独製シェニール織物の高級ハンカチ等を輸入販売。太陽光発電含む賃貸・倉庫事業が利益柱に |
市場注目の銘柄
チャート関連のコラム
