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 |
---|---|---|---|---|---|---|---|
2018/07/19 | 2,366 | 2,373 | 2,366 | 2,373 | +10 | +0.4% | 400 |
2018/07/18 | 2,370 | 2,380 | 2,337 | 2,363 | -7 | -0.3% | 400 |
2018/07/17 | 2,419 | 2,419 | 2,370 | 2,370 | -25 | -1% | 400 |
2018/07/13 | 2,404 | 2,423 | 2,395 | 2,395 | -8 | -0.3% | 300 |
2018/07/12 | 2,439 | 2,450 | 2,403 | 2,403 | -2 | -0.1% | 3,300 |
2018/07/11 | 2,438 | 2,438 | 2,380 | 2,405 | +16 | +0.7% | 11,400 |
2018/07/10 | 2,390 | 2,390 | 2,389 | 2,389 | ±0 | ±0% | 400 |
2018/07/09 | 2,480 | 2,490 | 2,389 | 2,389 | -91 | -3.7% | 2,600 |
2018/07/06 | 2,450 | 2,480 | 2,440 | 2,480 | +30 | +1.2% | 2,200 |
2018/07/05 | 2,450 | 2,450 | 2,450 | 2,450 | +5 | +0.2% | 700 |
2018/07/04 | 2,448 | 2,448 | 2,345 | 2,445 | +33 | +1.4% | 13,800 |
2018/07/03 | 2,410 | 2,415 | 2,410 | 2,412 | -8 | -0.3% | 700 |
2018/07/02 | 2,355 | 2,449 | 2,355 | 2,420 | +55 | +2.3% | 6,900 |
2018/06/29 | 2,365 | 2,369 | 2,346 | 2,365 | ±0 | ±0% | 11,300 |
2018/06/28 | 2,365 | 2,365 | 2,365 | 2,365 | - | - | 5,100 |
2018/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/06/26 | 2,356 | 2,370 | 2,321 | 2,362 | -16 | -0.7% | 800 |
2018/06/25 | 2,397 | 2,398 | 2,373 | 2,378 | +28 | +1.2% | 3,300 |
2018/06/22 | 2,339 | 2,350 | 2,331 | 2,350 | -5 | -0.2% | 3,300 |
2018/06/21 | 2,360 | 2,360 | 2,355 | 2,355 | -5 | -0.2% | 1,700 |
2018/06/20 | 2,379 | 2,380 | 2,360 | 2,360 | -28 | -1.2% | 7,600 |
2018/06/19 | 2,388 | 2,395 | 2,385 | 2,388 | ±0 | ±0% | 1,600 |
2018/06/18 | 2,400 | 2,400 | 2,388 | 2,388 | +8 | +0.3% | 3,100 |
2018/06/15 | 2,360 | 2,380 | 2,360 | 2,380 | +3 | +0.1% | 1,800 |
2018/06/14 | 2,389 | 2,389 | 2,377 | 2,377 | -17 | -0.7% | 800 |
2018/06/13 | 2,392 | 2,394 | 2,389 | 2,394 | +21 | +0.9% | 900 |
2018/06/12 | 2,373 | 2,383 | 2,373 | 2,373 | ±0 | ±0% | 1,200 |
2018/06/11 | 2,370 | 2,373 | 2,344 | 2,373 | ±0 | ±0% | 1,500 |
2018/06/08 | 2,376 | 2,376 | 2,350 | 2,373 | -3 | -0.1% | 900 |
2018/06/07 | 2,383 | 2,396 | 2,375 | 2,376 | -7 | -0.3% | 1,300 |
2018/06/06 | 2,370 | 2,383 | 2,370 | 2,383 | +13 | +0.5% | 900 |
2018/06/05 | 2,359 | 2,370 | 2,359 | 2,370 | +11 | +0.5% | 1,900 |
2018/06/04 | 2,369 | 2,370 | 2,351 | 2,359 | -11 | -0.5% | 1,500 |
2018/06/01 | 2,356 | 2,398 | 2,356 | 2,370 | -12 | -0.5% | 3,500 |
2018/05/31 | 2,250 | 2,382 | 2,250 | 2,382 | +32 | +1.4% | 14,700 |
2018/05/30 | 2,220 | 2,350 | 2,220 | 2,350 | +31 | +1.3% | 6,200 |
2018/05/29 | 2,300 | 2,319 | 2,299 | 2,319 | +13 | +0.6% | 1,500 |
2018/05/28 | 2,350 | 2,350 | 2,272 | 2,306 | -44 | -1.9% | 2,700 |
2018/05/25 | 2,300 | 2,350 | 2,299 | 2,350 | +51 | +2.2% | 5,600 |
2018/05/24 | 2,298 | 2,299 | 2,248 | 2,299 | +1 | ±0% | 2,200 |
2018/05/23 | 2,297 | 2,299 | 2,280 | 2,298 | +12 | +0.5% | 5,200 |
2018/05/22 | 2,238 | 2,286 | 2,238 | 2,286 | +43 | +1.9% | 4,000 |
2018/05/21 | 2,243 | 2,243 | 2,243 | 2,243 | ±0 | ±0% | 100 |
2018/05/18 | 2,243 | 2,260 | 2,240 | 2,243 | ±0 | ±0% | 4,900 |
2018/05/17 | 2,216 | 2,243 | 2,215 | 2,243 | -3 | -0.1% | 2,500 |
2018/05/16 | 2,200 | 2,279 | 2,200 | 2,246 | +33 | +1.5% | 7,500 |
2018/05/15 | 2,200 | 2,214 | 2,197 | 2,213 | +7 | +0.3% | 3,800 |
2018/05/14 | 2,196 | 2,242 | 2,090 | 2,206 | -14 | -0.6% | 8,900 |
2018/05/11 | 2,221 | 2,228 | 2,220 | 2,220 | ±0 | ±0% | 1,800 |
2018/05/10 | 2,200 | 2,220 | 2,199 | 2,220 | +20 | +0.9% | 14,900 |
1701~
1750
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