7264 ムロコーポレーション

7264
2024/05/21
時価
90億円
PER 予
9.11倍
2010年以降
3.1-24.66倍
(2010-2024年)
PBR
0.39倍
2010年以降
0.26-1.04倍
(2010-2024年)
配当 予
3.25%
ROE 予
4.24%
ROA 予
2.83%
資料
Link
CSV,JSON

株価チャート

株価

5/21

前日 (5/20)
1,389
始値
1,388
高値
1,388
安値
1,358
終値 -0.29%
1,385
出来高 -63.64%
2,400

乖離率

株価(5日)
移動平均値
+1.39%
1,366
株価(25日)
移動平均値
-6.1%
1,475
出来高(5日)
移動平均値
-45.7%
4,420

2023/12/20~2024/05/21

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
05/211,3881,3881,3581,385-0.29%2,40090億6648万-6.1%9.110.39
05/201,3511,3891,3481,389+2.81%6,60090億9267万-6.21%9.130.39
05/171,3541,3541,3331,351+1.58%90088億4391万-9.08%8.880.38
05/161,3701,3781,3301,330-3.27%5,30087億644万-10.92%8.740.37
05/151,3501,3931,3451,375+1.85%6,90090億102万-8.39%9.040.38
05/141,4821,4901,3321,350-9.15%18,00088億3737万-10.36%8.880.38
05/131,5101,5101,4861,486-1.59%4,30097億2765万-1.85%9.770.41
05/101,5271,5301,5001,510+0.33%3,90098億8476万-0.33%9.930.42
05/091,5201,5221,5001,505+0.94%2,90098億5203万-0.73%9.890.42
05/081,4911,5101,4901,491+0.07%3,40097億6038万-1.71%9.80.42
05/071,5031,5041,4901,490-0.86%1,70097億5383万-1.91%9.80.42
05/021,5231,5251,4801,503-1.44%1,50098億3893万-1.18%9.880.42
05/011,5031,5251,5031,525+1.46%1,40099億8295万+0.13%10.030.43
04/301,4761,5221,4761,503+2.18%3,40098億3893万-1.44%9.880.42
04/261,5001,5001,4701,471-2%9,80096億2946万-3.79%9.670.41
04/251,5191,5191,5011,501-0.6%40098億2584万-2.09%9.870.42
04/241,5141,5231,5101,5100%70098億8476万-1.69%9.930.42
04/231,5201,5201,4921,510+0.27%5,40098億8476万-1.88%9.930.42
04/221,5191,5251,5061,506+0.53%5,00098億5857万-2.33%9.90.42
04/191,5101,5141,4821,498-2.73%13,00098億620万-2.98%9.850.42
04/181,5291,5501,5291,540+0.72%700100億8114万-0.39%10.120.43
04/171,5211,5291,5061,529+0.92%700100億913万-1.04%10.050.43
04/161,5381,5381,5051,515-1.69%2,60099億1749万-1.88%9.960.42
04/151,5411,5441,5411,541-0.77%1,600100億8769万-0.26%10.130.43
04/121,5461,5531,5411,553+0.19%1,800101億6624万+0.58%10.210.43
04/111,5071,5571,5071,550+2.85%1,100101億4661万+0.39%10.190.43
04/101,5041,5321,5041,507-1.37%6,40098億6512万-2.33%9.910.42
04/091,5201,5351,5101,528+0.79%2,800100億259万-1.1%10.050.43
04/081,5181,5301,5141,516-0.13%1,50099億2403万-2%9.970.42
04/051,5321,5401,5151,518-1.75%2,10099億3713万-2.06%9.980.42
04/041,5191,5661,5181,545+1.78%2,700101億1387万-0.52%10.160.43
04/031,5011,5291,5011,518-0.65%2,30099億3713万-2.38%9.980.42
04/021,5331,5681,5111,528-0.71%3,500100億259万-1.86%10.050.43
04/011,5701,5701,5341,539-0.06%4,700100億7460万-1.28%10.120.43
03/291,5401,5571,5081,540+0.98%12,300100億8114万-1.22%7.060.43
03/281,5331,5451,4701,525-2.93%11,30099億8295万-2.12%6.990.43
03/271,5711,6041,5711,5710%6,700102億8408万+0.83%7.210.44
03/261,5701,5901,5701,571-1.19%3,700102億8408万+0.9%7.210.44
03/251,6071,6071,5701,590+1.47%10,100104億845万+2.38%7.290.44
03/221,5771,5771,5661,567-0.82%4,100102億5789万+1.16%7.190.44
03/211,5991,6051,5571,580-0.75%9,200103億4299万+2.07%7.250.44
03/191,5961,6001,5901,592+0.44%4,700104億2155万+3.04%7.30.44
03/181,5761,5981,5761,585+2.26%6,200103億7572万+2.92%7.270.44
03/151,5451,5501,5281,550+0.32%4,200101億4661万+0.98%7.110.43
03/141,5291,5501,5271,545+1.38%1,500101億1387万+0.78%7.090.43
03/131,5071,5291,5011,524+0.66%2,80099億7640万-0.39%6.990.42
03/121,5161,5161,5001,514-0.13%2,00099億1094万-0.92%6.940.42
03/111,5261,5291,4801,516-1.17%7,90099億2403万-0.59%6.950.42
03/081,5281,5581,5281,534-0.78%3,500100億4187万+0.79%7.040.43
03/071,5351,5561,5261,546+0.59%8,600101億2042万+1.84%7.090.43
03/061,5531,5531,5341,537-0.84%5,300100億6150万+1.59%7.050.43
03/051,5751,5751,5331,550-1.84%5,600101億4661万+2.72%7.110.43
03/041,5761,6051,5761,579-0.13%1,900103億3644万+4.99%7.240.44
03/011,5821,6051,5751,581-1.19%6,200103億4954万+5.47%7.250.44
02/291,5901,6001,5771,600+0.63%2,100104億7392万+7.17%7.340.45
02/281,5861,6151,5661,590+0.63%6,200104億845万+6.93%7.290.44
02/271,5661,5901,5571,580+0.96%3,000103億4299万+6.76%7.250.44
02/261,5501,5701,5461,565+0.84%10,100102億4480万+6.25%7.180.44
02/221,5251,5681,5251,552+2.37%10,800101億5970万+5.79%7.120.43
02/211,5301,5301,5151,516-0.59%4,00099億2403万+3.76%6.950.42
02/201,4881,5491,4881,5250%17,40099億8295万+4.67%6.990.43
02/191,5001,5501,4941,525+2.21%22,60099億8295万+5.03%6.990.43
02/161,4871,5151,4831,492+0.67%11,70097億6693万+3.11%6.840.42
02/151,5381,5381,4821,482-3.7%15,50097億146万+2.63%6.80.41
02/141,4981,6271,4751,539+1.92%58,100100億7460万+6.73%7.060.43
02/131,5001,5171,4901,510+3.21%17,50098億8476万+5.08%6.930.42
02/091,4651,4701,4631,463-0.61%5,50095億7709万+2.02%6.710.41
02/081,4811,4871,4691,472-0.27%8,50096億3600万+2.79%6.750.41
02/071,4801,4801,4761,476-0.27%1,70096億6219万+3.29%6.770.41
02/061,4701,4861,4641,480+0.54%4,50096億8837万+3.86%6.790.41
02/051,4731,4731,4591,472+1.87%7,20096億3600万+3.59%6.750.41
02/021,4541,4551,4421,445+0.84%4,10094億5925万+1.98%6.630.4
02/011,4311,4491,4311,433-0.9%3,40093億8070万+1.42%6.570.4
01/311,4281,4461,4241,446+1.4%10,30094億6580万+2.41%6.630.4
01/301,4351,4351,4151,426+0.35%5,30093億3488万+1.13%6.540.4
01/291,4381,4381,4201,421-1.18%8,70093億215万+0.92%6.520.4
01/261,4481,4481,4151,438-0.28%5,60094億1343万+2.2%6.60.4
01/251,4491,4491,4311,442+0.77%2,30094億3962万+2.63%6.610.4
01/241,4491,4491,4311,431-1.31%2,10093億6761万+2.07%6.560.4
01/231,4241,4501,4241,450+1.83%3,10094億9199万+3.65%6.650.4
01/221,4131,4301,4131,424+1.35%5,20093億2178万+2.01%6.530.4
01/191,4061,4151,4021,405+0.29%3,90091億9741万+0.79%6.440.39
01/181,4101,4101,4011,401-0.64%1,00091億7122万+0.65%6.430.39
01/171,4081,4201,4051,410-0.56%4,10092億3014万+1.37%6.470.39
01/161,4051,4201,4011,418+0.93%4,10092億8251万+2.09%6.50.4
01/151,4011,4151,3971,405+0.36%3,50091億9741万+1.22%6.440.39
01/121,4251,4251,3991,400-1.06%2,90091億6468万+0.86%6.420.39
01/111,4331,4531,4151,415-0.35%3,60092億6287万+2.02%6.490.39
01/101,4181,4251,4181,420+0.14%1,70092億9560万+2.45%6.510.4
01/091,4301,4451,4181,418-0.84%2,20092億8251万+2.38%6.50.4
01/051,4251,4951,4251,430+0.35%4,60093億6106万+3.32%6.560.4
01/041,3891,4251,3851,425+2.59%7,80093億2833万+3.04%6.540.4
2023
12/291,3801,3991,3761,389+1.02%3,50090億9267万+0.51%6.370.39
12/281,3771,3771,3731,3750%2,00090億102万-0.51%6.310.39
12/271,3811,3851,3751,375+0.29%1,10090億102万-0.58%6.310.39
12/261,3661,3811,3661,371+0.37%3,60089億7484万-0.87%6.290.39
12/251,4031,4031,3661,366-2.64%3,90089億4210万-1.37%6.270.39
12/221,3761,4031,3721,403+1.67%2,60091億8431万+1.23%6.440.4
12/211,3661,3801,3661,380-0.22%80090億3375万-0.43%6.330.39
12/201,3921,3991,3701,383-1.21%6,30090億5339万-0.22%6.340.39

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1,385
2024/5/21
2,40090億6648万-6.1%
1,475

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)
2024/05/21 vs 2023/12/29
0%(1倍)
過去安値
300円(2001/12/19)
362%(4.62倍)
1,385円(5/21)