ムサシの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/09/28 | 2,200 | 2,200 | 2,175 | 2,180 | -4 | -0.2% | 4,500 |
2020/09/25 | 2,210 | 2,248 | 2,181 | 2,184 | -26 | -1.2% | 5,600 |
2020/09/24 | 2,244 | 2,250 | 2,161 | 2,210 | -40 | -1.8% | 9,600 |
2020/09/23 | 2,309 | 2,309 | 2,250 | 2,250 | -9 | -0.4% | 9,100 |
2020/09/18 | 2,210 | 2,271 | 2,210 | 2,259 | +53 | +2.4% | 5,800 |
2020/09/17 | 2,185 | 2,207 | 2,170 | 2,206 | -22 | -1% | 7,100 |
2020/09/16 | 2,203 | 2,244 | 2,190 | 2,228 | -1 | ±0% | 8,600 |
2020/09/15 | 2,231 | 2,244 | 2,150 | 2,229 | -44 | -1.9% | 14,200 |
2020/09/14 | 2,300 | 2,349 | 2,272 | 2,273 | +25 | +1.1% | 28,600 |
2020/09/11 | 2,210 | 2,260 | 2,170 | 2,248 | +78 | +3.6% | 16,600 |
2020/09/10 | 2,114 | 2,221 | 2,102 | 2,170 | +103 | +5% | 28,800 |
2020/09/09 | 2,094 | 2,115 | 2,067 | 2,067 | -29 | -1.4% | 6,800 |
2020/09/08 | 2,110 | 2,149 | 2,090 | 2,096 | -36 | -1.7% | 17,200 |
2020/09/07 | 2,117 | 2,239 | 2,099 | 2,132 | -17 | -0.8% | 40,100 |
2020/09/04 | 1,996 | 2,546 | 1,995 | 2,149 | +103 | +5% | 263,600 |
2020/09/03 | 2,048 | 2,050 | 2,031 | 2,046 | +1 | ±0% | 3,700 |
2020/09/02 | 2,008 | 2,050 | 2,008 | 2,045 | +37 | +1.8% | 4,000 |
2020/09/01 | 1,998 | 2,033 | 1,998 | 2,008 | +11 | +0.6% | 3,300 |
2020/08/31 | 2,079 | 2,079 | 1,949 | 1,997 | -102 | -4.9% | 15,900 |
2020/08/28 | 1,990 | 2,199 | 1,961 | 2,099 | +109 | +5.5% | 35,600 |
2020/08/27 | 1,946 | 1,990 | 1,945 | 1,990 | +25 | +1.3% | 3,300 |
2020/08/26 | 1,944 | 1,965 | 1,944 | 1,965 | +21 | +1.1% | 400 |
2020/08/25 | 1,995 | 1,995 | 1,943 | 1,944 | -46 | -2.3% | 5,900 |
2020/08/24 | 1,985 | 2,000 | 1,978 | 1,990 | +35 | +1.8% | 4,600 |
2020/08/21 | 1,953 | 1,955 | 1,946 | 1,955 | +2 | +0.1% | 1,000 |
2020/08/20 | 1,962 | 1,962 | 1,935 | 1,953 | -2 | -0.1% | 1,500 |
2020/08/19 | 1,936 | 1,955 | 1,931 | 1,955 | +26 | +1.3% | 1,300 |
2020/08/18 | 1,930 | 1,930 | 1,929 | 1,929 | -6 | -0.3% | 300 |
2020/08/17 | 1,930 | 1,942 | 1,930 | 1,935 | +11 | +0.6% | 800 |
2020/08/14 | 1,939 | 1,939 | 1,918 | 1,924 | -15 | -0.8% | 900 |
2020/08/13 | 1,930 | 1,939 | 1,920 | 1,939 | +28 | +1.5% | 600 |
2020/08/12 | 1,911 | 1,911 | 1,911 | 1,911 | -16 | -0.8% | 200 |
2020/08/11 | 1,929 | 1,929 | 1,927 | 1,927 | -2 | -0.1% | 800 |
2020/08/07 | 1,909 | 1,929 | 1,909 | 1,929 | - | - | 300 |
2020/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/08/05 | 1,900 | 1,925 | 1,900 | 1,912 | +8 | +0.4% | 400 |
2020/08/04 | 1,903 | 1,941 | 1,900 | 1,904 | -4 | -0.2% | 1,400 |
2020/08/03 | 1,943 | 1,943 | 1,903 | 1,908 | -28 | -1.4% | 1,100 |
2020/07/31 | 1,910 | 1,936 | 1,860 | 1,936 | +26 | +1.4% | 2,400 |
2020/07/30 | 1,920 | 1,926 | 1,900 | 1,910 | -10 | -0.5% | 2,700 |
2020/07/29 | 1,922 | 1,925 | 1,918 | 1,920 | -20 | -1% | 900 |
2020/07/28 | 1,916 | 1,940 | 1,916 | 1,940 | -1 | -0.1% | 400 |
2020/07/27 | 1,950 | 1,950 | 1,941 | 1,941 | +16 | +0.8% | 1,400 |
2020/07/22 | 1,911 | 1,928 | 1,910 | 1,925 | +4 | +0.2% | 1,800 |
2020/07/21 | 1,911 | 1,921 | 1,911 | 1,921 | +5 | +0.3% | 800 |
2020/07/20 | 1,923 | 1,934 | 1,915 | 1,916 | -4 | -0.2% | 800 |
2020/07/17 | 1,915 | 1,920 | 1,910 | 1,920 | +5 | +0.3% | 900 |
2020/07/16 | 1,911 | 1,915 | 1,910 | 1,915 | - | - | 1,600 |
2020/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/14 | 1,905 | 1,928 | 1,901 | 1,910 | ±0 | ±0% | 2,100 |
1201~
1250
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「ムサシ」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 |
---|---|---|---|---|---|---|---|---|
ムサシ | 216,700円 | -0.1% | -59.4% | 1.66% | 12.87倍 | 0.43倍 |
|
情報、印刷機材の富士フイルム特約店。自社開発の選挙機材は断トツ。貨幣処理機器も業界2位 |
大木ヘルケア | 126,000円 | +4.2% | +9.4% | 2.06% | 5.62倍 | 0.55倍 |
|
一般用医薬品3大卸の一角。1658年創業。メーカー機能持つ子会社、大木製薬がPB展開 |
南 陽 | 134,000円 | +4.0% | -6.9% | 3.88% | 9.01倍 | 0.65倍 |
|
建機、産機の販売が中心。リース、レンタルも。建機は九州、産機は関東以西が地盤。海外も育成 |
ジーデップ | 315,500円 | +10.2% | +17.3% | 0.92% | 27.74倍 | 6.01倍 |
|
AI領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
No.1 | 238,000円 | +12.6% | +23.6% | 1.51% | 22.19倍 | 3.48倍 |
|
情報セキュリティ機器の開発・製販が柱。IT軸のコンサルも。小規模企業が主顧客。累進配当 |
市場注目の銘柄
チャート関連のコラム