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 |
---|---|---|---|---|---|---|---|
2018/10/01 | 2,269 | 2,269 | 2,235 | 2,236 | -33 | -1.5% | 1,000 |
2018/09/28 | 2,265 | 2,279 | 2,261 | 2,269 | +4 | +0.2% | 500 |
2018/09/27 | 2,215 | 2,265 | 2,215 | 2,265 | +55 | +2.5% | 300 |
2018/09/26 | 2,252 | 2,252 | 2,206 | 2,210 | -4 | -0.2% | 1,300 |
2018/09/25 | 2,264 | 2,266 | 2,214 | 2,214 | -6 | -0.3% | 2,100 |
2018/09/21 | 2,173 | 2,220 | 2,151 | 2,220 | - | - | 13,100 |
2018/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/09/19 | 2,123 | 2,123 | 2,123 | 2,123 | +1 | ±0% | 300 |
2018/09/18 | 2,122 | 2,122 | 2,122 | 2,122 | +8 | +0.4% | 100 |
2018/09/14 | 2,119 | 2,119 | 2,089 | 2,114 | ±0 | ±0% | 1,900 |
2018/09/13 | 2,115 | 2,131 | 2,087 | 2,114 | -1 | ±0% | 1,400 |
2018/09/12 | 2,115 | 2,115 | 2,088 | 2,115 | ±0 | ±0% | 800 |
2018/09/11 | 2,119 | 2,119 | 2,115 | 2,115 | -4 | -0.2% | 1,400 |
2018/09/10 | 2,139 | 2,139 | 2,104 | 2,119 | -20 | -0.9% | 4,800 |
2018/09/07 | 2,140 | 2,150 | 2,092 | 2,139 | ±0 | ±0% | 15,300 |
2018/09/06 | 2,093 | 2,141 | 2,089 | 2,139 | -1 | ±0% | 14,400 |
2018/09/05 | 2,140 | 2,140 | 2,140 | 2,140 | ±0 | ±0% | 1,800 |
2018/09/04 | 2,102 | 2,142 | 2,077 | 2,140 | -2 | -0.1% | 22,000 |
2018/09/03 | 2,155 | 2,155 | 2,075 | 2,142 | -29 | -1.3% | 7,600 |
2018/08/31 | 2,179 | 2,179 | 2,171 | 2,171 | - | - | 900 |
2018/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/08/29 | 2,170 | 2,212 | 2,170 | 2,171 | +1 | ±0% | 400 |
2018/08/28 | 2,150 | 2,170 | 2,150 | 2,170 | +17 | +0.8% | 2,500 |
2018/08/27 | 2,153 | 2,153 | 2,150 | 2,153 | +42 | +2% | 2,500 |
2018/08/24 | 2,127 | 2,127 | 2,077 | 2,111 | -27 | -1.3% | 2,600 |
2018/08/23 | 2,137 | 2,138 | 2,129 | 2,138 | +42 | +2% | 3,000 |
2018/08/22 | 2,060 | 2,096 | 2,049 | 2,096 | +56 | +2.7% | 1,700 |
2018/08/21 | 2,031 | 2,041 | 2,027 | 2,040 | +9 | +0.4% | 22,000 |
2018/08/20 | 2,062 | 2,066 | 1,940 | 2,031 | -26 | -1.3% | 7,400 |
2018/08/17 | 2,040 | 2,057 | 2,040 | 2,057 | +17 | +0.8% | 32,200 |
2018/08/16 | 2,031 | 2,044 | 2,000 | 2,040 | ±0 | ±0% | 13,500 |
2018/08/15 | 2,020 | 2,052 | 2,020 | 2,040 | -30 | -1.4% | 800 |
2018/08/14 | 2,050 | 2,152 | 2,050 | 2,070 | +20 | +1% | 2,200 |
2018/08/13 | 1,956 | 2,064 | 1,956 | 2,050 | - | - | 3,500 |
2018/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/08/09 | 2,100 | 2,100 | 2,100 | 2,100 | -20 | -0.9% | 500 |
2018/08/08 | 2,145 | 2,148 | 2,100 | 2,120 | -37 | -1.7% | 4,000 |
2018/08/07 | 2,217 | 2,217 | 2,141 | 2,157 | - | - | 900 |
2018/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/08/03 | 2,212 | 2,220 | 2,200 | 2,220 | -20 | -0.9% | 1,900 |
2018/08/02 | 2,221 | 2,240 | 2,219 | 2,240 | +22 | +1% | 4,200 |
2018/08/01 | 2,249 | 2,251 | 2,218 | 2,218 | -32 | -1.4% | 1,500 |
2018/07/31 | 2,200 | 2,250 | 2,200 | 2,250 | +50 | +2.3% | 3,300 |
2018/07/30 | 2,195 | 2,205 | 2,195 | 2,200 | +3 | +0.1% | 1,500 |
2018/07/27 | 2,264 | 2,264 | 2,150 | 2,197 | -115 | -5% | 2,600 |
2018/07/26 | 2,312 | 2,312 | 2,312 | 2,312 | -9 | -0.4% | 100 |
2018/07/25 | 2,371 | 2,371 | 2,321 | 2,321 | -4 | -0.2% | 2,000 |
2018/07/24 | 2,376 | 2,376 | 2,325 | 2,325 | -15 | -0.6% | 700 |
2018/07/23 | 2,340 | 2,378 | 2,326 | 2,340 | ±0 | ±0% | 2,200 |
2018/07/20 | 2,368 | 2,368 | 2,340 | 2,340 | -33 | -1.4% | 800 |
1651~
1700
件表示中 / 3737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 | 183,000円 | -0.1% | -59.4% | 1.97% | 10.87倍 | 0.37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 |
BRUNO | 100,100円 | +8.2% | +999.9% | 0.40% | 143.62倍 | 2.84倍 |
|
インテリア雑貨や旅行用品等の企画、卸・小売り。直営店を展開。RIZAPグループ傘下 |
大丸エナ | 181,000円 | +0.3% | +4.7% | 1.49% | 16.11倍 | 0.93倍 |
|
LPガス販売は近畿3位。医療・産業用ガスも販売。飲料水事業も営む。M&Aに意欲的 |
No.1 | 202,600円 | +12.6% | +23.6% | 1.78% | 19.69倍 | 3.09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 |
小津産業 | 166,300円 | +0.9% | -20.6% | 1.50% | 32.51倍 | 0.77倍 |
|
江戸の紙問屋発祥。旭化成との共同開発で不織布展開。半導体向けで国内高シェア、医療用も |
市場注目の銘柄
チャート関連のコラム