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 |
---|---|---|---|---|---|---|---|
2018/05/09 | 2,165 | 2,200 | 2,165 | 2,200 | +36 | +1.7% | 21,300 |
2018/05/08 | 2,150 | 2,164 | 2,150 | 2,164 | +9 | +0.4% | 200 |
2018/05/07 | 2,188 | 2,188 | 2,150 | 2,155 | -23 | -1.1% | 1,800 |
2018/05/02 | 2,172 | 2,178 | 2,149 | 2,178 | +5 | +0.2% | 2,900 |
2018/05/01 | 2,234 | 2,234 | 2,150 | 2,173 | -80 | -3.6% | 3,400 |
2018/04/27 | 2,265 | 2,270 | 2,145 | 2,253 | -12 | -0.5% | 26,200 |
2018/04/26 | 2,250 | 2,283 | 2,220 | 2,265 | +37 | +1.7% | 8,600 |
2018/04/25 | 2,220 | 2,250 | 2,170 | 2,228 | +38 | +1.7% | 12,200 |
2018/04/24 | 2,179 | 2,190 | 2,162 | 2,190 | +11 | +0.5% | 3,200 |
2018/04/23 | 2,179 | 2,188 | 2,146 | 2,179 | +30 | +1.4% | 6,400 |
2018/04/20 | 2,139 | 2,150 | 2,128 | 2,149 | +28 | +1.3% | 2,300 |
2018/04/19 | 2,143 | 2,143 | 2,107 | 2,121 | -22 | -1% | 2,600 |
2018/04/18 | 2,122 | 2,143 | 2,122 | 2,143 | +28 | +1.3% | 800 |
2018/04/17 | 2,107 | 2,115 | 2,056 | 2,115 | +9 | +0.4% | 2,400 |
2018/04/16 | 2,100 | 2,140 | 2,095 | 2,106 | -36 | -1.7% | 3,500 |
2018/04/13 | 2,149 | 2,152 | 2,106 | 2,142 | +35 | +1.7% | 4,800 |
2018/04/12 | 2,119 | 2,149 | 2,107 | 2,107 | -43 | -2% | 800 |
2018/04/11 | 2,149 | 2,150 | 2,095 | 2,150 | +13 | +0.6% | 4,500 |
2018/04/10 | 2,100 | 2,149 | 2,068 | 2,137 | +37 | +1.8% | 6,400 |
2018/04/09 | 2,042 | 2,100 | 1,944 | 2,100 | +47 | +2.3% | 3,700 |
2018/04/06 | 2,017 | 2,053 | 2,013 | 2,053 | +41 | +2% | 500 |
2018/04/05 | 2,009 | 2,035 | 2,009 | 2,012 | +5 | +0.2% | 1,200 |
2018/04/04 | 2,008 | 2,027 | 1,994 | 2,007 | -22 | -1.1% | 1,300 |
2018/04/03 | 1,990 | 2,030 | 1,988 | 2,029 | -1 | ±0% | 1,200 |
2018/04/02 | 2,030 | 2,030 | 2,030 | 2,030 | +2 | +0.1% | 500 |
2018/03/30 | 2,028 | 2,028 | 2,017 | 2,028 | -4 | -0.2% | 500 |
2018/03/29 | 1,985 | 2,032 | 1,960 | 2,032 | +47 | +2.4% | 1,600 |
2018/03/28 | 2,064 | 2,064 | 1,960 | 1,985 | -90 | -4.3% | 2,900 |
2018/03/27 | 2,090 | 2,133 | 2,060 | 2,075 | -49 | -2.3% | 4,500 |
2018/03/26 | 2,144 | 2,148 | 2,075 | 2,124 | -14 | -0.7% | 5,300 |
2018/03/23 | 2,148 | 2,148 | 2,098 | 2,138 | -10 | -0.5% | 8,100 |
2018/03/22 | 2,104 | 2,148 | 2,091 | 2,148 | +38 | +1.8% | 10,200 |
2018/03/20 | 2,024 | 2,152 | 2,024 | 2,110 | +21 | +1% | 16,600 |
2018/03/19 | 2,108 | 2,108 | 2,037 | 2,089 | +12 | +0.6% | 3,700 |
2018/03/16 | 2,067 | 2,080 | 2,058 | 2,077 | +6 | +0.3% | 1,800 |
2018/03/15 | 2,076 | 2,077 | 2,064 | 2,071 | -6 | -0.3% | 2,000 |
2018/03/14 | 2,058 | 2,077 | 2,058 | 2,077 | +19 | +0.9% | 800 |
2018/03/13 | 2,077 | 2,077 | 2,041 | 2,058 | -19 | -0.9% | 3,600 |
2018/03/12 | 2,039 | 2,117 | 2,039 | 2,077 | +38 | +1.9% | 13,100 |
2018/03/09 | 2,011 | 2,039 | 2,011 | 2,039 | +4 | +0.2% | 800 |
2018/03/08 | 2,027 | 2,063 | 2,027 | 2,035 | -16 | -0.8% | 300 |
2018/03/07 | 2,039 | 2,051 | 2,026 | 2,051 | +6 | +0.3% | 700 |
2018/03/06 | 2,102 | 2,103 | 2,045 | 2,045 | ±0 | ±0% | 2,600 |
2018/03/05 | 2,021 | 2,045 | 2,006 | 2,045 | +20 | +1% | 600 |
2018/03/02 | 2,021 | 2,025 | 2,000 | 2,025 | +4 | +0.2% | 8,000 |
2018/03/01 | 2,007 | 2,027 | 2,007 | 2,021 | +15 | +0.7% | 10,500 |
2018/02/28 | 1,979 | 2,006 | 1,979 | 2,006 | +19 | +1% | 700 |
2018/02/27 | 1,962 | 2,009 | 1,962 | 1,987 | +28 | +1.4% | 9,900 |
2018/02/26 | 1,952 | 1,984 | 1,950 | 1,959 | -45 | -2.2% | 9,200 |
2018/02/23 | 1,985 | 2,008 | 1,951 | 2,004 | +16 | +0.8% | 16,500 |
1751~
1800
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