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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 120 | 121 | 119 | 121 | +1 | +0.8% | 24,000 |
| 2010/12/30 | 119 | 120 | 117 | 120 | ±0 | ±0% | 87,000 |
| 2010/12/29 | 119 | 120 | 119 | 120 | ±0 | ±0% | 25,000 |
| 2010/12/28 | 119 | 120 | 119 | 120 | ±0 | ±0% | 10,000 |
| 2010/12/27 | 118 | 120 | 118 | 120 | +1 | +0.8% | 23,000 |
| 2010/12/24 | 120 | 120 | 119 | 119 | +1 | +0.8% | 25,000 |
| 2010/12/22 | 120 | 120 | 118 | 118 | -2 | -1.7% | 60,000 |
| 2010/12/21 | 120 | 121 | 119 | 120 | ±0 | ±0% | 39,000 |
| 2010/12/20 | 122 | 122 | 119 | 120 | -2 | -1.6% | 42,000 |
| 2010/12/17 | 121 | 122 | 120 | 122 | +1 | +0.8% | 23,000 |
| 2010/12/16 | 121 | 121 | 121 | 121 | ±0 | ±0% | 28,000 |
| 2010/12/15 | 123 | 123 | 121 | 121 | ±0 | ±0% | 40,000 |
| 2010/12/14 | 120 | 121 | 120 | 121 | +1 | +0.8% | 34,000 |
| 2010/12/13 | 118 | 120 | 118 | 120 | +3 | +2.6% | 25,000 |
| 2010/12/10 | 117 | 117 | 117 | 117 | +1 | +0.9% | 34,000 |
| 2010/12/09 | 116 | 116 | 116 | 116 | +1 | +0.9% | 24,000 |
| 2010/12/08 | 115 | 116 | 115 | 115 | ±0 | ±0% | 10,000 |
| 2010/12/07 | 115 | 115 | 114 | 115 | ±0 | ±0% | 42,000 |
| 2010/12/06 | 115 | 115 | 114 | 115 | +1 | +0.9% | 38,000 |
| 2010/12/03 | 115 | 115 | 114 | 114 | ±0 | ±0% | 33,000 |
| 2010/12/02 | 113 | 114 | 113 | 114 | +1 | +0.9% | 28,000 |
| 2010/12/01 | 113 | 113 | 112 | 113 | -1 | -0.9% | 11,000 |
| 2010/11/30 | 114 | 114 | 113 | 114 | ±0 | ±0% | 17,000 |
| 2010/11/29 | 114 | 114 | 114 | 114 | -1 | -0.9% | 14,000 |
| 2010/11/26 | 114 | 116 | 114 | 115 | +1 | +0.9% | 15,000 |
| 2010/11/25 | 115 | 115 | 114 | 114 | ±0 | ±0% | 43,000 |
| 2010/11/24 | 113 | 114 | 113 | 114 | ±0 | ±0% | 24,000 |
| 2010/11/22 | 114 | 114 | 114 | 114 | ±0 | ±0% | 18,000 |
| 2010/11/19 | 113 | 114 | 113 | 114 | +2 | +1.8% | 22,000 |
| 2010/11/18 | 111 | 112 | 111 | 112 | +1 | +0.9% | 30,000 |
| 2010/11/17 | 111 | 111 | 111 | 111 | -1 | -0.9% | 1,000 |
| 2010/11/16 | 112 | 112 | 112 | 112 | +1 | +0.9% | 65,000 |
| 2010/11/15 | 113 | 113 | 111 | 111 | -3 | -2.6% | 107,000 |
| 2010/11/12 | 114 | 115 | 114 | 114 | ±0 | ±0% | 15,000 |
| 2010/11/11 | 116 | 116 | 114 | 114 | -1 | -0.9% | 38,000 |
| 2010/11/10 | 112 | 115 | 112 | 115 | +4 | +3.6% | 27,000 |
| 2010/11/09 | 110 | 112 | 110 | 111 | +1 | +0.9% | 10,000 |
| 2010/11/08 | 111 | 111 | 110 | 110 | ±0 | ±0% | 14,000 |
| 2010/11/05 | 110 | 110 | 109 | 110 | +1 | +0.9% | 54,000 |
| 2010/11/04 | 108 | 109 | 108 | 109 | +1 | +0.9% | 32,000 |
| 2010/11/02 | 109 | 109 | 108 | 108 | -1 | -0.9% | 9,000 |
| 2010/11/01 | 109 | 109 | 109 | 109 | +1 | +0.9% | 3,000 |
| 2010/10/29 | 108 | 108 | 108 | 108 | -1 | -0.9% | 13,000 |
| 2010/10/28 | 109 | 109 | 108 | 109 | ±0 | ±0% | 13,000 |
| 2010/10/27 | 109 | 109 | 109 | 109 | ±0 | ±0% | 10,000 |
| 2010/10/26 | 109 | 109 | 109 | 109 | ±0 | ±0% | 10,000 |
| 2010/10/25 | 109 | 110 | 108 | 109 | +1 | +0.9% | 41,000 |
| 2010/10/22 | 107 | 108 | 107 | 108 | +1 | +0.9% | 5,000 |
| 2010/10/21 | 107 | 107 | 106 | 107 | - | - | 17,000 |
| 2010/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
3401～
3450
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
