7477 ムラキ

7477
2024/03/28
時価
23億円
PER 予
12.43倍
2010年以降
赤字-98.86倍
(2010-2023年)
PBR
0.85倍
2010年以降
0.11-1.95倍
(2010-2023年)
配当 予
1.59%
ROE 予
6.82%
ROA 予
4.35%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,558
始値
1,543
高値
1,579
安値
1,543
終値 +1.16%
1,576
出来高 +33.33%
2,000

乖離率

株価(5日)
移動平均値
+0.9%
1,562
株価(25日)
移動平均値
-0.06%
1,577
出来高(5日)
移動平均値
+13.64%
1,760

2023/10/27~2024/03/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/281,5431,5791,5431,576+1.16%2,00023億1672万-0.06%12.430.85
03/271,5581,5601,5451,5580%1,50022億9026万-1.02%12.290.84
03/261,5651,5721,5281,558+0.78%3,00022億9026万-0.89%12.290.84
03/251,5701,5701,5301,546-1.53%90022億7262万-1.53%12.190.83
03/221,5271,5891,5271,570+0.32%1,40023億790万+0.06%12.380.84
03/211,5601,5651,5281,565+0.97%5,60023億55万-0.32%12.340.84
03/191,5521,5651,5351,550-2.64%6,20022億7850万-1.65%12.220.83
03/181,5201,5981,5191,592+2.25%7,30023億4024万+0.44%12.560.86
03/151,5001,5881,4821,557+2.91%11,10022億8879万-2.01%12.280.84
03/141,5241,5351,5101,513-0.53%2,30022億2411万-5.26%11.930.81
03/131,4821,5211,4471,521+4.75%10,60022億3587万-5.41%120.82
03/121,4871,4911,4051,452-1.89%17,30021億3444万-10.37%11.450.78
03/111,4811,5341,4611,480-1.99%10,20021億7560万-9.42%11.670.8
03/081,5121,5341,5101,510-0.33%6,30022億1970万-8.32%11.910.81
03/071,5711,5991,4731,515-5.37%21,40022億2705万-8.68%11.950.81
03/061,5691,6351,5461,601+0.06%14,30023億5347万-4.25%12.630.86
03/051,6021,6021,5161,600-0.74%14,30023億5200万-4.82%12.620.86
03/041,6301,6301,5811,612-1.1%9,90023億6964万-5.06%12.710.87
03/011,6901,6951,6061,630-3.55%9,00023億9610万-5.01%12.860.88
02/291,7071,7161,6601,690-0.35%7,30024億8430万-2.37%13.330.91
02/281,6731,7171,6351,696+0.53%28,80024億9312万-2.75%13.380.91
02/271,8211,8211,6871,687-5.38%66,20024億7989万-4.04%13.310.91
02/261,9101,9101,7551,783+18.08%194,70026億2101万+0.68%14.060.96
02/221,5841,5841,5011,510-2.2%2,50022億1970万-15.12%11.910.81
02/211,5191,5981,5191,544+1.58%2,80022億6968万-14.22%12.180.83
02/201,5191,5831,5101,520+1.33%15,40022億3440万-16.44%11.990.82
02/191,5591,6141,4741,500-0.33%30,60022億500万-18.43%11.830.81
02/161,5011,5271,4551,505-1.63%20,50022億1235万-19.09%11.870.81
02/151,5861,5861,4531,530-4.08%18,20022億4910万-18.75%12.070.82
02/141,6501,6851,5671,595-6.51%16,10023億4465万-16.32%12.580.86
02/131,7651,7941,7021,706-3.29%12,80025億782万-11.33%13.450.92
02/091,7261,7871,6501,764+3.7%33,30025億9308万-8.6%13.910.95
02/081,7461,7481,6681,701-3.68%16,60025億47万-12.09%13.420.91
02/071,7411,7991,7261,766-0.84%3,50025億9602万-8.97%13.930.95
02/061,7931,7931,7501,781-2.36%4,40026億1807万-8.34%14.050.96
02/051,8091,8241,7721,824+0.83%12,20026億8128万-6.17%14.390.98
02/021,7981,8201,7841,809+0.56%4,10026億5923万-6.75%14.270.97
02/011,7831,8081,7691,799-0.06%4,30026億4453万-7.08%14.190.97
01/311,8591,8591,7601,800-2.39%21,90026億4600万-6.93%14.20.97
01/301,8732,0501,8441,844+1.15%28,70027億1068万-4.51%14.540.99
01/292,0202,0211,8181,823-10.24%54,40026億7981万-5.5%14.380.98
01/262,0582,0581,9702,031-1.41%17,20029億8557万+5.56%16.021.09
01/252,0212,0601,9862,060+2.95%11,30030億2820万+7.85%16.251.11
01/242,0202,0201,9862,001-1.57%5,10029億4147万+5.65%15.781.08
01/232,0282,1102,0202,033+0.25%12,30029億8851万+7.91%16.031.09
01/222,0022,0381,9402,028+0.95%14,60029億8116万+8.22%15.991.09
01/192,0102,0101,9412,009+0.3%15,50029億5323万+7.72%15.841.08
01/182,0172,0461,9952,003-0.55%12,00029億4441万+7.92%15.81.08
01/172,0212,0482,0082,014-0.3%2,80029億6058万+8.98%15.881.08
01/162,0242,0802,0012,020-0.2%10,70029億6940万+9.72%15.931.09
01/151,9522,0541,9522,024-0.88%9,30029億7528万+10.24%15.961.09
01/122,0602,1482,0402,042-1.73%8,90030億174万+11.52%16.11.1
01/112,0762,1202,0072,078-0.38%5,90030億5466万+13.99%16.391.12
01/102,0692,1571,9802,086+2.15%28,10030億6642万+15.12%16.451.12
01/091,8942,1571,8722,042+8.62%41,00030億174万+13.26%16.11.1
01/051,8781,8901,8761,880+0.16%1,30027億6360万+4.68%14.831.01
01/041,8151,9101,8091,877+3.42%13,00027億5919万+4.68%14.81.01
2023
12/291,8611,9231,8151,815-2.42%15,20026億6805万+1.17%14.310.98
12/281,7941,9491,7611,860+3.39%29,70027億3420万+3.56%14.671
12/271,7351,7991,7301,799+3.87%5,20026億4453万0%14.190.97
12/261,6991,7321,6891,732+2.42%9,40025億4604万-4.15%13.660.93
12/251,7571,7571,6301,691-3.43%3,80024億8577万-6.88%13.340.91
12/221,7791,7981,7251,751+0.57%6,20025億7397万-4.11%13.810.94
12/211,7411,7411,7411,741-2.52%30025億5927万-5.07%13.730.94
12/201,6981,7871,6981,786+5.81%6,20026億2542万-2.72%14.090.96
12/191,7171,7171,6401,688+0.48%8,00024億8136万-8.16%13.310.91
12/181,6791,7361,6491,680-0.12%11,90024億6960万-9.14%13.250.9
12/151,7211,7211,6481,682-3.11%11,10024億7254万-9.38%13.270.9
12/141,7511,7871,6891,736-2.75%13,90025億5192万-7.07%13.690.93
12/121,7731,8091,7731,785-1.54%1,80026億2395万-5.2%14.080.96
12/111,8171,8551,7521,813+2.03%4,10026億6511万-3.82%14.30.97
12/081,7511,8091,7011,777-0.78%8,60026億1219万-5.88%14.010.96
12/071,8441,8781,7611,791-3.5%13,40026億3277万-5.19%14.130.96
12/061,9001,9001,8561,856-2.32%4,10027億2832万-1.49%14.641
12/051,9301,9301,8761,900+0.58%10,30027億9300万+1.01%14.981.02
12/041,8221,9201,8221,889+2.38%7,30027億7683万+1.07%14.91.02
12/011,8701,8791,8291,845+1.93%7,00027億1215万-0.91%14.550.99
11/301,8531,8591,8011,810-2.16%6,20026億6070万-2.9%14.280.97
11/291,8711,9201,8401,850-1.07%11,90027億1950万-0.91%14.590.99
11/281,8531,8801,8161,870+3.72%11,10027億4890万-0.11%14.751.01
11/271,8901,8901,7811,803-4.6%15,70026億5041万-4.4%14.220.97
11/241,9201,9691,8791,890+0.53%11,40027億7830万-0.47%14.911.02
11/221,9331,9331,8661,880-2.64%8,20027億6360万-0.69%14.831.01
11/211,9741,9741,9231,931-3.16%8,90028億3857万+2.44%15.231.04
11/201,9542,0541,9071,994+1.32%26,10029億3118万+6.52%15.731.07
11/171,9061,9681,8991,968+1.65%7,50028億9296万+5.52%15.521.06
11/161,9312,0301,9001,936-1.22%17,70028億4592万+3.97%15.271.04
11/151,8101,9641,8101,960+10.73%47,80028億8120万+4.93%15.461.05
11/141,8431,8571,7631,770-4.12%19,00026億190万-6.5%13.960.95
11/131,9841,9851,8131,846-5.82%33,80027億1362万-4.5%14.560.99
11/101,8571,9601,7501,960+5.55%251,30028億8120万-0.61%15.461.05
11/091,9872,0301,8241,857-6.5%53,40027億2979万-7.8%14.651
11/082,0982,1401,9301,986-5.65%99,40029億1942万-4.01%15.661.07
11/071,8052,1651,7352,105+15.15%223,10030億9435万-0.99%16.61.13
11/061,9352,0161,7511,828-3.54%25,80026億8716万-16.07%14.420.98
11/021,8001,9181,8001,895+4.7%13,10027億8565万-15.55%14.951.02
11/011,6641,8501,6641,810+9.04%19,60026億6070万-20.89%14.280.97
10/311,7601,9171,6101,660-6.48%41,70024億4020万-29.03%13.090.89
10/301,6001,9601,5851,775+10.94%140,60026億925万-26.07%140.95
10/271,7711,8181,5501,600-7.57%26,40023億5200万-34.48%12.620.86

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
1,870
187
7/3
450
45
3/25

45
3/24
136,900
1,369,000
3/28
--+74.9%
4/3
-26.04%
9/25
2009年
3月期
1,210
121
4/4
150
15
3/13

15
3/9

他3件
769,300
7,693,000
4/4
--+101.05%
4/22
-33.73%
10/7
2010年
3月期
900
90
7/2
180
18
4/9

18
4/8

他6件
502,400
5,024,000
7/2
--+58.01%
7/2
-17.89%
11/24
2011年
3月期
620
62
5/12
170
17
3/15
228,000
2,280,000
2/21
7億8740万2億1590万+18.72%
2/21
-46.76%
3/15
2012年
3月期
1,020
102
3/9
350
35
4/13

35
4/12

他4件
619,200
6,192,000
5/13
12億9540万4億4450万+63.93%
10/28
-12.08%
8/8
2013年
3月期
1,100
110
4/19
570
57
11/15

57
11/14

他5件
587,600
5,876,000
1/25
13億9700万7億2390万+28.12%
5/7
-27.54%
5/21
2014年
3月期
1,190
119
5/7
700
70
6/7
372,800
3,728,000
5/1
15億1130万8億8900万+16.8%
5/8
-21.02%
6/7
2015年
3月期
2,160
216
1/23
740
74
5/22
2,240,500
22,405,000
1/22
31億7520万10億8780万+81.78%
1/22
-8.73%
10/17
2016年
3月期
2,170
217
5/28
840
84
2/12
2,083,700
20,837,000
5/27
31億8990万12億3480万+42.45%
5/27
-27.5%
8/25
2017年
3月期
1,250
125
2/27
770
77
11/9
636,800
6,368,000
2/27
18億3750万11億3190万+11.89%
12/5
-11.28%
6/24
2018年
3月期
1,730
173
7/13
870
87
4/17

87
4/13

他2件
1,580,000
15,800,000
7/13
25億4310万12億7890万+58.48%
7/13
-10.74%
11/20
2019年
3月期
3,000
11/29
868
3/28
237,000
7/4
44億1000万12億7596万+40.76%
11/29
-47.69%
12/25
2020年
3月期
969
6/13
580
3/13
272,700
6/13
14億2443万8億5260万+20.83%
6/12
-17.28%
3/13
2021年
3月期
1,299
6/3
561
4/6
216,700
6/3
19億953万8億2467万+55.54%
6/3
-21.43%
7/6
2022年
3月期
2,123
10/11
869
4/9
122,200
10/11
31億2081万12億7743万+35.98%
10/8
-14.28%
11/1
2023年
3月期
2,070
7/11
955
5/24
185,000
7/11
30億4290万14億385万+62.98%
7/8
-16.55%
9/30
最新1,576
2024/3/28
2,00023億1672万-0.06%
1,577

年間値上がり率

1996/12/30 vs 1995/12/29
-37%(0.63倍)
1997/12/26 vs 1996/12/30
-75%(0.25倍)
1998/12/28 vs 1997/12/26
-12%(0.88倍)
1999/12/29 vs 1998/12/28
8%(1.08倍)
2000/12/26 vs 1999/12/29
-10%(0.9倍)
2001/12/27 vs 2000/12/26
-28%(0.72倍)
2002/12/30 vs 2001/12/27
-21%(0.79倍)
2003/12/29 vs 2002/12/30
15%(1.15倍)
2004/12/30 vs 2003/12/29
20%(1.2倍)
2005/12/30 vs 2004/12/30
140%(2.4倍)
2006/12/29 vs 2005/12/30
-21%(0.79倍)
2007/12/28 vs 2006/12/29
-64%(0.36倍)
2008/12/30 vs 2007/12/28
-73%(0.27倍)
2009/12/30 vs 2008/12/30
86%(1.86倍)
2010/12/30 vs 2009/12/30
-12%(0.88倍)
2011/12/30 vs 2010/12/30
67%(1.67倍)
2012/12/28 vs 2011/12/30
15%(1.15倍)
2013/12/30 vs 2012/12/28
30%(1.3倍)
2014/12/30 vs 2013/12/30
-1%(0.99倍)
2015/12/30 vs 2014/12/30
21%(1.21倍)
2016/12/30 vs 2015/12/30
-16%(0.84倍)
2017/12/29 vs 2016/12/30
3%(1.03倍)
2018/12/28 vs 2017/12/29
28%(1.28倍)
2019/12/30 vs 2018/12/28
-33%(0.67倍)
2020/12/30 vs 2019/12/30
-10%(0.9倍)
2021/12/30 vs 2020/12/30
61%(1.61倍)
2022/12/30 vs 2021/12/30
15%(1.15倍)
2023/12/29 vs 2022/12/30
35%(1.35倍)
2024/03/28 vs 2023/12/29
-13%(0.87倍)
過去安値
150円(2009/03/13)
951%(10.51倍)
1,576円(3/28)