7264 ムロコーポレーション

7264
2024/09/18
時価
83億円
PER 予
8.35倍
2010年以降
3.1-24.66倍
(2010-2024年)
PBR
0.35倍
2010年以降
0.26-1.04倍
(2010-2024年)
配当 予
3.54%
ROE 予
4.14%
ROA 予
2.82%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,290
始値
1,290
高値
1,290
安値
1,260
終値 -1.55%
1,270
出来高 -26.92%
1,900

乖離率

株価(5日)
移動平均値
-1.47%
1,289
株価(25日)
移動平均値
-5.22%
1,340
出来高(5日)
移動平均値
-29.1%
2,680

2024/04/23~2024/09/18

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
09/181,2901,2901,2601,270-1.55%1,90083億1367万-5.22%8.350.35
09/171,3001,3001,2901,290-1.15%2,60084億4459万-4.02%8.480.35
09/131,3291,3291,3001,305+0.38%90085億4279万-2.97%8.580.35
09/121,2931,3041,2931,300+1.48%2,20085億1006万-3.42%8.550.35
09/111,3241,3251,2811,281-3.32%5,80083億8568万-4.9%8.420.35
09/101,3411,3501,3251,325-1.85%70086億7371万-1.56%8.710.36
09/091,2961,3501,2961,3500%5,80088億3737万+0.52%8.880.37
09/061,3331,3551,3331,350+1.28%2,70088億3737万+0.6%8.880.37
09/051,3631,3631,3331,333-2.49%50087億2608万-0.82%8.760.36
09/041,3411,3671,3411,367-0.22%70089億4865万+1.41%8.990.37
09/031,3651,4001,3421,370+0.74%4,70089億6829万+1.48%9.010.37
09/021,3591,3601,3441,360+1.57%1,60089億283万+0.59%8.940.37
08/301,3381,3591,3381,339-0.89%2,80087億6536万-1.03%8.80.36
08/291,3561,3561,3511,351+0.07%40088億4391万-0.44%8.880.37
08/281,3401,3691,3401,350+0.75%3,00088億3737万-0.74%8.880.37
08/271,3401,3471,3401,340-0.22%1,60087億7190万-1.83%8.810.36
08/261,3151,3431,3151,343+0.07%1,40087億9154万-1.97%8.830.37
08/231,3571,3571,3421,342-1.11%1,50087億8500万-2.47%8.820.37
08/221,3611,3611,3561,357-0.29%40088億8319万-1.74%8.920.37
08/211,3621,3621,3541,361+0.22%50089億937万-1.8%8.950.37
08/201,3821,3821,3501,358+0.07%3,70088億8973万-2.3%8.930.37
08/191,3751,3751,3451,357-1.67%1,70088億8319万-2.65%8.920.37
08/161,3891,3891,3621,380+0.44%4,10090億3375万-1.29%9.070.38
08/151,3671,3741,3521,374+2.23%2,20089億9447万-1.93%9.030.37
08/141,3861,3861,3441,344-1.25%50087億9809万-4.34%8.840.37
08/131,3321,3841,3321,361+2.25%5,90089億937万-3.48%8.950.37
08/091,3321,4001,3311,331+0.53%7,40087億1299万-5.87%8.750.36
08/081,3211,3551,3201,324+0.68%2,60086億6716万-6.69%8.70.36
08/071,3101,3311,3001,315+3.06%5,10086億825万-7.59%8.650.36
08/061,3771,3771,2711,276+3.74%9,70083億5295万-10.58%8.390.35
08/051,3121,4431,2161,230-7.17%50,90080億5182万-14.05%8.090.33
08/021,3831,3831,3081,325-5.76%14,00086億7371万-7.73%8.710.36
08/011,4451,4451,4061,406-2.7%90092億395万-2.23%9.240.38
07/311,4181,4491,4181,445+1.9%70094億5925万+0.56%9.50.39
07/301,4111,4341,4111,418+0.93%60092億8251万-1.05%9.320.39
07/291,4041,4391,4041,405+0.07%3,00091億9741万-1.75%9.240.38
07/261,4021,4201,4011,404-1.4%1,60091億9086万-1.68%9.230.38
07/251,4381,4391,4011,424-0.97%5,80093億2178万-0.21%9.360.39
07/241,4621,4621,4381,438-1.57%70094億1343万+0.98%9.450.39
07/221,4821,4821,4181,461-1.42%8,50095億6399万+2.81%9.610.4
07/191,4731,4851,4641,482+0.61%2,00097億146万+4.59%9.740.4
07/181,4731,4791,4581,473-0.14%2,30096億4255万+4.32%9.680.4
07/171,4751,4751,4641,4750%1,10096億5564万+4.83%9.70.4
07/161,4741,4751,4511,475+0.89%5,00096億5564万+5.13%9.70.4
07/121,4531,4621,4531,462+0.14%80095億7054万+4.5%9.610.4
07/111,4411,4601,4411,460+0.62%4,10095億5745万+4.66%9.60.4
07/101,4771,4771,4511,451-0.62%3,90094億9853万+4.24%9.540.39
07/091,4751,4751,4411,460-1.02%4,20095億5745万+5.26%9.60.4
07/081,4711,4771,4641,475+0.48%1,50096億5564万+6.65%9.70.4
07/051,4681,4701,4521,4680%2,80096億982万+6.45%9.650.4
07/041,4711,4711,4311,468+0.89%4,30096億982万+6.84%9.650.4
07/031,4311,4551,4271,455+2.54%8,70095億2472万+6.2%9.570.4
07/021,4181,4351,4151,419+0.07%1,90092億8905万+3.88%9.330.39
07/011,3981,4191,3981,418+3.35%19,60092億8251万+3.88%9.320.39
06/281,3581,3841,3581,372+1.33%1,60089億8138万+0.66%9.020.37
06/271,3761,3761,3491,354-1.6%2,10088億6355万-0.73%8.90.37
06/261,3891,3891,3641,376-0.07%60090億757万+0.73%9.050.37
06/251,3471,3771,3471,377+2.3%3,90090億1411万+0.81%9.050.37
06/241,3521,3521,3461,346-0.44%1,10088億1118万-1.46%8.850.37
06/211,3641,3641,3351,352-0.88%2,10088億5046万-1.17%8.890.37
06/201,3611,3641,3551,3640%1,70089億2901万-0.29%8.970.37
06/191,3641,3641,3551,364+0.96%1,70089億2901万-0.22%8.970.37
06/181,3451,3631,3451,351-0.95%60088億4391万-1.17%8.880.37
06/171,3831,3831,3531,364+0.29%1,70089億2901万-0.22%8.970.37
06/141,3501,3791,3501,360+0.82%1,00089億283万-0.87%8.940.37
06/131,3601,3601,3491,349-1.46%1,60088億3082万-2.1%8.870.37
06/121,3681,3731,3681,369+0.74%40089億6174万-1.08%90.37
06/111,3701,3701,3581,359-0.8%1,10088億9628万-2.16%8.930.37
06/101,3851,3851,3531,370-1.08%1,80089億6829万-1.72%9.010.37
06/071,3701,3931,3701,385+1.54%4,10090億6648万-1.07%9.110.38
06/061,3511,3941,3411,364+2.17%1,60089億2901万-2.92%8.970.37
06/051,3501,3561,3321,335-2.27%1,50087億3917万-5.39%8.780.36
06/041,3591,3771,3361,366+0.52%2,20089億4210万-3.53%8.980.37
06/031,3601,3601,3571,359+0.67%1,20088億9628万-4.43%8.930.37
05/311,3431,3601,3431,350-1.68%2,10088億3737万-5.46%8.880.37
05/301,3271,3731,3261,373+2.16%2,40089億8793万-4.25%9.030.37
05/291,3951,3951,3431,344-3.52%3,60087億9809万-6.6%8.840.37
05/281,3901,3941,3901,393+0.36%40091億1885万-3.6%9.160.38
05/271,4131,4171,3661,388-0.29%3,90090億8612万-4.34%9.130.38
05/241,3921,3931,3921,3920%40091億1231万-4.46%9.150.38
05/231,3771,3971,3761,392+0.65%80091億1231万-4.79%9.150.38
05/221,3771,3841,3631,383-0.14%1,40090億5339万-5.79%9.090.38
05/211,3881,3881,3581,385-0.29%2,40090億6648万-6.1%9.110.38
05/201,3511,3891,3481,389+2.81%6,60090億9267万-6.21%9.130.38
05/171,3541,3541,3331,351+1.58%90088億4391万-9.08%8.880.37
05/161,3701,3781,3301,330-3.27%5,30087億644万-10.92%8.740.36
05/151,3501,3931,3451,375+1.85%6,90090億102万-8.39%9.040.37
05/141,4821,4901,3321,350-9.15%18,00088億3737万-10.36%8.880.37
05/131,5101,5101,4861,486-1.59%4,30097億2765万-1.85%9.770.4
05/101,5271,5301,5001,510+0.33%3,90098億8476万-0.33%9.930.41
05/091,5201,5221,5001,505+0.94%2,90098億5203万-0.73%9.890.41
05/081,4911,5101,4901,491+0.07%3,40097億6038万-1.71%9.80.41
05/071,5031,5041,4901,490-0.86%1,70097億5383万-1.91%9.80.41
05/021,5231,5251,4801,503-1.44%1,50098億3893万-1.18%9.880.41
05/011,5031,5251,5031,525+1.46%1,40099億8295万+0.13%10.030.41
04/301,4761,5221,4761,503+2.18%3,40098億3893万-1.44%9.880.41
04/261,5001,5001,4701,471-2%9,80096億2946万-3.79%9.670.4
04/251,5191,5191,5011,501-0.6%40098億2584万-2.09%9.870.41
04/241,5141,5231,5101,5100%70098億8476万-1.69%9.930.41
04/231,5201,5201,4921,510+0.27%5,40098億8476万-1.88%9.930.41

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
907
4/2
625
2/8
19,800
11/15
--+11.64%
2/27
-9.22%
1/16
2009年
3月期
771
6/6
320
3/12
13,300
7/18
--+12.09%
3/25
-37.96%
10/10
2010年
3月期
585
7/13
303
5/1

4/23
36,300
9/16
--+24.51%
7/7
-19.21%
10/2
2011年
3月期
781
2/21
429
4/2
14,300
6/16
51億1258万28億831万+17.22%
12/30
-28.79%
3/15
2012年
3月期
880
3/22

3/21

他2件
511
5/11
48,000
7/28
57億6065万33億4510万+17.71%
3/21
-9.85%
11/28
2013年
3月期
906
5/7
608
11/21

11/20
50,500
5/7
59億3085万39億8008万+9.6%
3/19
-11.93%
11/16
2014年
3月期
929
5/14
682
6/7
26,300
11/14
60億8141万44億6450万+6.23%
5/10
-16.01%
6/7
2015年
3月期
1,500
12/26
790
5/16
36,400
2/16
98億1930万51億7149万+18.99%
12/26
-8.37%
2/6
2016年
3月期
1,498
7/27
953
2/12
38,800
5/14
98億620万62億3852万+6.97%
7/21
-17.45%
2/12
2017年
3月期
2,318
3/28
933
4/6
74,800
2/9
151億7409万61億760万+23.68%
2/23
-10.45%
4/12
2018年
3月期
2,189
5/9
1,621
8/22
65,800
4/4
143億2963万106億1139万+16.09%
11/10
-12.76%
2/15
2019年
3月期
2,030
2/21
1,350
12/25
174,600
2/21
132億8878万88億3737万+9.55%
2/6
-19.43%
12/25
2020年
3月期
1,610
4/1
890
3/23

3/19
18,600
11/13
105億3938万58億2611万+8.18%
7/11
-22.52%
3/13
2021年
3月期
1,409
2/15
868
4/6
20,100
2/12
92億2359万56億8210万+17.96%
2/12
-6.48%
4/6
2022年
3月期
1,349
5/10
1,118
3/8
11,700
3/8
88億3082万73億1865万+4.21%
7/27
-7.95%
3/8
2023年
3月期
1,190
4/4
1,035
12/28
11,700
12/28
77億8997万67億7531万+4.04%
3/10
-4.26%
5/16
2024年
3月期
1,627
2/14
1,087
4/21
58,100
2/14
106億5066万71億1571万+10.83%
11/14
-5.32%
10/16
最新1,270
2024/9/18
1,90083億1367万-5.22%
1,340

年間値上がり率

1998/12/30 vs 1997/12/30
-1%(0.99倍)
1999/12/30 vs 1998/12/30
43%(1.43倍)
2000/12/29 vs 1999/12/30
18%(1.18倍)
2001/12/28 vs 2000/12/29
-48%(0.52倍)
2002/12/25 vs 2001/12/28
36%(1.36倍)
2003/12/25 vs 2002/12/25
17%(1.17倍)
2004/12/30 vs 2003/12/25
1%(1.01倍)
2005/12/30 vs 2004/12/30
47%(1.47倍)
2006/12/29 vs 2005/12/30
-12%(0.88倍)
2007/12/28 vs 2006/12/29
-15%(0.85倍)
2008/12/26 vs 2007/12/28
-33%(0.67倍)
2009/12/30 vs 2008/12/26
-12%(0.88倍)
2010/12/30 vs 2009/12/30
54%(1.54倍)
2011/12/30 vs 2010/12/30
-9%(0.91倍)
2012/12/28 vs 2011/12/30
15%(1.15倍)
2013/12/30 vs 2012/12/28
26%(1.26倍)
2014/12/30 vs 2013/12/30
65%(1.65倍)
2015/12/30 vs 2014/12/30
-7%(0.93倍)
2016/12/30 vs 2015/12/30
6%(1.06倍)
2017/12/29 vs 2016/12/30
38%(1.38倍)
2018/12/28 vs 2017/12/29
-25%(0.75倍)
2019/12/30 vs 2018/12/28
-6%(0.94倍)
2020/12/30 vs 2019/12/30
-19%(0.81倍)
2021/12/30 vs 2020/12/30
12%(1.12倍)
2022/12/30 vs 2021/12/30
-17%(0.83倍)
2023/12/29 vs 2022/12/30
33%(1.33倍)
2024/09/18 vs 2023/12/29
-9%(0.91倍)
過去安値
300円(2001/12/19)
323%(4.23倍)
1,270円(9/18)