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 |
|---|---|---|---|---|---|---|---|
| 2017/10/10 | 1,920 | 1,940 | 1,915 | 1,940 | +20 | +1% | 10,400 |
| 2017/10/06 | 1,938 | 1,938 | 1,907 | 1,920 | -28 | -1.4% | 17,400 |
| 2017/10/05 | 1,970 | 1,974 | 1,948 | 1,948 | -22 | -1.1% | 23,800 |
| 2017/10/04 | 1,981 | 1,998 | 1,966 | 1,970 | -10 | -0.5% | 11,300 |
| 2017/10/03 | 2,001 | 2,002 | 1,955 | 1,980 | -25 | -1.2% | 12,000 |
| 2017/10/02 | 2,000 | 2,046 | 2,000 | 2,005 | +8 | +0.4% | 32,200 |
| 2017/09/29 | 1,992 | 2,028 | 1,992 | 1,997 | +5 | +0.3% | 57,500 |
| 2017/09/28 | 1,990 | 2,001 | 1,965 | 1,992 | +37 | +1.9% | 88,300 |
| 2017/09/27 | 1,981 | 1,988 | 1,950 | 1,955 | -24 | -1.2% | 21,400 |
| 2017/09/26 | 1,988 | 1,988 | 1,926 | 1,979 | -31 | -1.5% | 28,400 |
| 2017/09/25 | 1,990 | 2,023 | 1,961 | 2,010 | +51 | +2.6% | 86,100 |
| 2017/09/22 | 1,970 | 1,984 | 1,929 | 1,959 | -30 | -1.5% | 26,700 |
| 2017/09/21 | 2,002 | 2,004 | 1,950 | 1,989 | -13 | -0.6% | 44,200 |
| 2017/09/20 | 2,099 | 2,099 | 2,002 | 2,002 | -48 | -2.3% | 83,000 |
| 2017/09/19 | 2,220 | 2,247 | 2,031 | 2,050 | +150 | +7.9% | 245,900 |
| 2017/09/15 | 1,829 | 1,940 | 1,829 | 1,900 | +79 | +4.3% | 41,600 |
| 2017/09/14 | 1,815 | 1,837 | 1,815 | 1,821 | -17 | -0.9% | 4,700 |
| 2017/09/13 | 1,850 | 1,859 | 1,830 | 1,838 | -3 | -0.2% | 6,400 |
| 2017/09/12 | 1,815 | 1,890 | 1,785 | 1,841 | +40 | +2.2% | 20,300 |
| 2017/09/11 | 1,790 | 1,820 | 1,772 | 1,801 | +18 | +1% | 22,100 |
| 2017/09/08 | 1,779 | 1,783 | 1,770 | 1,783 | +18 | +1% | 2,700 |
| 2017/09/07 | 1,769 | 1,780 | 1,765 | 1,765 | -14 | -0.8% | 2,300 |
| 2017/09/06 | 1,752 | 1,795 | 1,740 | 1,779 | +27 | +1.5% | 7,500 |
| 2017/09/05 | 1,752 | 1,840 | 1,751 | 1,752 | ±0 | ±0% | 25,000 |
| 2017/09/04 | 1,745 | 1,753 | 1,733 | 1,752 | +31 | +1.8% | 6,600 |
| 2017/09/01 | 1,772 | 1,773 | 1,721 | 1,721 | -34 | -1.9% | 5,700 |
| 2017/08/31 | 1,750 | 1,762 | 1,725 | 1,755 | +15 | +0.9% | 18,200 |
| 2017/08/30 | 1,730 | 1,741 | 1,730 | 1,740 | ±0 | ±0% | 4,200 |
| 2017/08/29 | 1,733 | 1,749 | 1,702 | 1,740 | ±0 | ±0% | 4,800 |
| 2017/08/28 | 1,719 | 1,740 | 1,719 | 1,740 | +16 | +0.9% | 5,500 |
| 2017/08/25 | 1,748 | 1,750 | 1,720 | 1,724 | -16 | -0.9% | 14,700 |
| 2017/08/24 | 1,748 | 1,749 | 1,720 | 1,740 | +2 | +0.1% | 9,700 |
| 2017/08/23 | 1,729 | 1,738 | 1,719 | 1,738 | +34 | +2% | 10,200 |
| 2017/08/22 | 1,691 | 1,710 | 1,686 | 1,704 | +13 | +0.8% | 9,600 |
| 2017/08/21 | 1,691 | 1,691 | 1,682 | 1,691 | ±0 | ±0% | 500 |
| 2017/08/18 | 1,676 | 1,700 | 1,676 | 1,691 | +16 | +1% | 4,800 |
| 2017/08/17 | 1,655 | 1,675 | 1,655 | 1,675 | +16 | +1% | 2,200 |
| 2017/08/16 | 1,669 | 1,669 | 1,650 | 1,659 | -8 | -0.5% | 2,500 |
| 2017/08/15 | 1,677 | 1,677 | 1,667 | 1,667 | -9 | -0.5% | 1,000 |
| 2017/08/14 | 1,688 | 1,688 | 1,675 | 1,676 | -13 | -0.8% | 600 |
| 2017/08/10 | 1,685 | 1,695 | 1,680 | 1,689 | +10 | +0.6% | 2,600 |
| 2017/08/09 | 1,680 | 1,689 | 1,666 | 1,679 | - | - | 1,600 |
| 2017/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/07 | 1,695 | 1,710 | 1,688 | 1,690 | -5 | -0.3% | 3,300 |
| 2017/08/04 | 1,695 | 1,696 | 1,695 | 1,695 | +5 | +0.3% | 300 |
| 2017/08/03 | 1,688 | 1,695 | 1,688 | 1,690 | +4 | +0.2% | 500 |
| 2017/08/02 | 1,696 | 1,696 | 1,686 | 1,686 | -9 | -0.5% | 600 |
| 2017/08/01 | 1,694 | 1,695 | 1,693 | 1,695 | +1 | +0.1% | 900 |
| 2017/07/31 | 1,695 | 1,695 | 1,694 | 1,694 | +8 | +0.5% | 900 |
| 2017/07/28 | 1,695 | 1,695 | 1,686 | 1,686 | -9 | -0.5% | 800 |
1851～
1900
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
