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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 980 | 980 | 971 | 977 | -2 | -0.2% | 700 |
| 2018/05/07 | 972 | 979 | 969 | 979 | +7 | +0.7% | 2,900 |
| 2018/05/02 | 981 | 981 | 965 | 972 | -1 | -0.1% | 1,400 |
| 2018/05/01 | 964 | 980 | 964 | 973 | +3 | +0.3% | 2,300 |
| 2018/04/27 | 976 | 976 | 970 | 970 | -6 | -0.6% | 800 |
| 2018/04/26 | 978 | 978 | 964 | 976 | -1 | -0.1% | 300 |
| 2018/04/25 | 969 | 979 | 968 | 977 | +12 | +1.2% | 4,900 |
| 2018/04/24 | 964 | 965 | 964 | 965 | +7 | +0.7% | 400 |
| 2018/04/23 | 960 | 960 | 958 | 958 | -1 | -0.1% | 300 |
| 2018/04/20 | 964 | 964 | 959 | 959 | -5 | -0.5% | 800 |
| 2018/04/19 | 966 | 979 | 963 | 964 | -2 | -0.2% | 2,600 |
| 2018/04/18 | 974 | 974 | 966 | 966 | -7 | -0.7% | 200 |
| 2018/04/17 | 980 | 980 | 960 | 973 | -7 | -0.7% | 1,200 |
| 2018/04/16 | 982 | 982 | 965 | 980 | +7 | +0.7% | 2,100 |
| 2018/04/13 | 985 | 985 | 955 | 973 | -12 | -1.2% | 2,100 |
| 2018/04/12 | 980 | 985 | 978 | 985 | +8 | +0.8% | 2,300 |
| 2018/04/11 | 967 | 977 | 963 | 977 | +12 | +1.2% | 500 |
| 2018/04/10 | 980 | 980 | 965 | 965 | -8 | -0.8% | 1,100 |
| 2018/04/09 | 976 | 976 | 973 | 973 | +1 | +0.1% | 1,000 |
| 2018/04/06 | 960 | 972 | 960 | 972 | +16 | +1.7% | 3,400 |
| 2018/04/05 | 975 | 976 | 956 | 956 | -18 | -1.8% | 2,500 |
| 2018/04/04 | 967 | 982 | 967 | 974 | +8 | +0.8% | 1,700 |
| 2018/04/03 | 954 | 975 | 954 | 966 | +12 | +1.3% | 4,100 |
| 2018/04/02 | 960 | 960 | 954 | 954 | +8 | +0.8% | 700 |
| 2018/03/30 | 960 | 960 | 944 | 946 | -12 | -1.3% | 3,500 |
| 2018/03/29 | 970 | 970 | 958 | 958 | -3 | -0.3% | 1,900 |
| 2018/03/28 | 965 | 983 | 961 | 961 | -39 | -3.9% | 1,500 |
| 2018/03/27 | 999 | 1,002 | 998 | 1,000 | +3 | +0.3% | 2,100 |
| 2018/03/26 | 999 | 999 | 995 | 997 | -2 | -0.2% | 1,100 |
| 2018/03/23 | 1,001 | 1,001 | 985 | 999 | -4 | -0.4% | 4,600 |
| 2018/03/22 | 1,001 | 1,003 | 997 | 1,003 | +2 | +0.2% | 5,900 |
| 2018/03/20 | 1,000 | 1,001 | 990 | 1,001 | +1 | +0.1% | 1,400 |
| 2018/03/19 | 992 | 1,000 | 990 | 1,000 | +7 | +0.7% | 2,100 |
| 2018/03/16 | 1,000 | 1,004 | 993 | 993 | -6 | -0.6% | 2,700 |
| 2018/03/15 | 1,001 | 1,001 | 998 | 999 | -1 | -0.1% | 4,000 |
| 2018/03/14 | 992 | 1,000 | 992 | 1,000 | +9 | +0.9% | 700 |
| 2018/03/13 | 991 | 991 | 991 | 991 | +1 | +0.1% | 400 |
| 2018/03/12 | 1,008 | 1,008 | 990 | 990 | -15 | -1.5% | 500 |
| 2018/03/09 | 999 | 1,005 | 995 | 1,005 | +6 | +0.6% | 2,700 |
| 2018/03/08 | 999 | 1,000 | 995 | 999 | ±0 | ±0% | 2,000 |
| 2018/03/07 | 1,000 | 1,000 | 991 | 999 | +8 | +0.8% | 1,500 |
| 2018/03/06 | 992 | 1,002 | 990 | 991 | +1 | +0.1% | 4,200 |
| 2018/03/05 | 990 | 1,002 | 986 | 990 | +1 | +0.1% | 4,900 |
| 2018/03/02 | 996 | 999 | 989 | 989 | -10 | -1% | 1,400 |
| 2018/03/01 | 1,005 | 1,005 | 996 | 999 | -6 | -0.6% | 1,800 |
| 2018/02/28 | 996 | 1,005 | 996 | 1,005 | ±0 | ±0% | 3,200 |
| 2018/02/27 | 995 | 1,007 | 995 | 1,005 | +10 | +1% | 4,200 |
| 2018/02/26 | 997 | 1,005 | 995 | 995 | +5 | +0.5% | 10,700 |
| 2018/02/23 | 994 | 997 | 979 | 990 | +1 | +0.1% | 7,400 |
| 2018/02/22 | 985 | 989 | 984 | 989 | +14 | +1.4% | 800 |
1601～
1650
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
