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 |
|---|---|---|---|---|---|---|---|
| 2017/12/21 | 1,890 | 1,890 | 1,874 | 1,874 | -19 | -1% | 300 |
| 2017/12/20 | 1,909 | 1,920 | 1,893 | 1,893 | -16 | -0.8% | 800 |
| 2017/12/19 | 1,869 | 1,909 | 1,860 | 1,909 | +52 | +2.8% | 7,900 |
| 2017/12/18 | 1,898 | 1,904 | 1,817 | 1,857 | -4 | -0.2% | 4,500 |
| 2017/12/15 | 1,861 | 1,866 | 1,787 | 1,861 | ±0 | ±0% | 2,400 |
| 2017/12/14 | 1,874 | 1,874 | 1,845 | 1,861 | -13 | -0.7% | 2,700 |
| 2017/12/13 | 1,880 | 1,880 | 1,840 | 1,874 | -6 | -0.3% | 700 |
| 2017/12/12 | 1,900 | 1,900 | 1,855 | 1,880 | +15 | +0.8% | 5,100 |
| 2017/12/11 | 1,865 | 1,880 | 1,847 | 1,865 | +18 | +1% | 3,900 |
| 2017/12/08 | 1,810 | 1,850 | 1,800 | 1,847 | +49 | +2.7% | 5,000 |
| 2017/12/07 | 1,808 | 1,816 | 1,798 | 1,798 | ±0 | ±0% | 2,800 |
| 2017/12/06 | 1,800 | 1,816 | 1,750 | 1,798 | -2 | -0.1% | 8,200 |
| 2017/12/05 | 1,789 | 1,810 | 1,771 | 1,800 | +26 | +1.5% | 15,600 |
| 2017/12/04 | 1,774 | 1,774 | 1,774 | 1,774 | ±0 | ±0% | 1,100 |
| 2017/12/01 | 1,756 | 1,774 | 1,753 | 1,774 | +18 | +1% | 10,100 |
| 2017/11/30 | 1,760 | 1,765 | 1,751 | 1,756 | -9 | -0.5% | 3,200 |
| 2017/11/29 | 1,747 | 1,774 | 1,747 | 1,765 | +19 | +1.1% | 4,800 |
| 2017/11/28 | 1,756 | 1,756 | 1,742 | 1,746 | -11 | -0.6% | 3,500 |
| 2017/11/27 | 1,775 | 1,775 | 1,749 | 1,757 | -7 | -0.4% | 1,200 |
| 2017/11/24 | 1,775 | 1,775 | 1,747 | 1,764 | ±0 | ±0% | 3,300 |
| 2017/11/22 | 1,763 | 1,778 | 1,752 | 1,764 | +1 | +0.1% | 7,900 |
| 2017/11/21 | 1,761 | 1,778 | 1,760 | 1,763 | +2 | +0.1% | 3,900 |
| 2017/11/20 | 1,734 | 1,793 | 1,734 | 1,761 | +7 | +0.4% | 5,100 |
| 2017/11/17 | 1,732 | 1,759 | 1,732 | 1,754 | +21 | +1.2% | 4,100 |
| 2017/11/16 | 1,750 | 1,767 | 1,733 | 1,733 | -17 | -1% | 8,200 |
| 2017/11/15 | 1,740 | 1,785 | 1,726 | 1,750 | -2 | -0.1% | 18,900 |
| 2017/11/14 | 1,800 | 1,803 | 1,745 | 1,752 | -48 | -2.7% | 6,500 |
| 2017/11/13 | 1,823 | 1,823 | 1,785 | 1,800 | -23 | -1.3% | 6,100 |
| 2017/11/10 | 1,833 | 1,841 | 1,816 | 1,823 | -10 | -0.5% | 5,400 |
| 2017/11/09 | 1,882 | 1,882 | 1,831 | 1,833 | -54 | -2.9% | 6,400 |
| 2017/11/08 | 1,850 | 1,889 | 1,830 | 1,887 | +17 | +0.9% | 21,100 |
| 2017/11/07 | 1,838 | 1,872 | 1,835 | 1,870 | +14 | +0.8% | 6,400 |
| 2017/11/06 | 1,830 | 1,859 | 1,810 | 1,856 | +22 | +1.2% | 8,700 |
| 2017/11/02 | 1,850 | 1,851 | 1,830 | 1,834 | +4 | +0.2% | 4,300 |
| 2017/11/01 | 1,847 | 1,847 | 1,721 | 1,830 | -17 | -0.9% | 29,400 |
| 2017/10/31 | 1,837 | 1,847 | 1,831 | 1,847 | +10 | +0.5% | 4,200 |
| 2017/10/30 | 1,848 | 1,851 | 1,830 | 1,837 | -31 | -1.7% | 4,400 |
| 2017/10/27 | 1,875 | 1,878 | 1,835 | 1,868 | -5 | -0.3% | 6,600 |
| 2017/10/26 | 1,894 | 1,903 | 1,855 | 1,873 | +7 | +0.4% | 7,800 |
| 2017/10/25 | 1,899 | 1,899 | 1,866 | 1,866 | -12 | -0.6% | 4,500 |
| 2017/10/24 | 1,878 | 1,916 | 1,841 | 1,878 | +18 | +1% | 16,800 |
| 2017/10/23 | 1,832 | 1,919 | 1,830 | 1,860 | +28 | +1.5% | 19,700 |
| 2017/10/20 | 1,862 | 1,865 | 1,820 | 1,832 | -39 | -2.1% | 14,000 |
| 2017/10/19 | 1,886 | 1,886 | 1,862 | 1,871 | -34 | -1.8% | 3,600 |
| 2017/10/18 | 1,908 | 1,920 | 1,860 | 1,905 | -2 | -0.1% | 14,900 |
| 2017/10/17 | 1,815 | 1,907 | 1,805 | 1,907 | +90 | +5% | 23,200 |
| 2017/10/16 | 1,851 | 1,851 | 1,815 | 1,817 | -53 | -2.8% | 29,400 |
| 2017/10/13 | 1,905 | 1,909 | 1,803 | 1,870 | -37 | -1.9% | 24,900 |
| 2017/10/12 | 1,923 | 1,940 | 1,900 | 1,907 | -35 | -1.8% | 12,100 |
| 2017/10/11 | 1,949 | 1,954 | 1,921 | 1,942 | +2 | +0.1% | 6,700 |
1801～
1850
件表示中 / 3697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 | 169,400円 | +12.8% | +320.3% | 3.54% | 3.38倍 | 0.36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 |
| タキヒヨー | 151,600円 | +0.6% | +11.9% | 2.64% | 10.55倍 | 0.44倍 |
|
名古屋地盤の繊維商社。婦人服ほか服地に強い。主要販売先はしまむら。ゴルフウェア小売りも |
| Ｎｏ．１ | 195,700円 | +12.6% | +23.6% | 1.84% | 19.02倍 | 2.99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 |
| オルバヘルケア | 214,100円 | +4.4% | +0.4% | 3.74% | 8.66倍 | 1.10倍 |
|
中国、四国での医療器材販売が主軸、関西エリア開拓進める。ＳＰＤ（院内物流）や介護用品も |
| 扶桑電通 | 191,800円 | +1.5% | +0.5% | 5.06% | 7.95倍 | 0.82倍 |
|
ネットワーク、ソリューション、オフィス、サービスの４本柱。全国５４拠点。富士通系ディーラー |
市場注目の銘柄
チャート関連のコラム
