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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 2,002 | 2,020 | 1,985 | 2,015 | +10 | +0.5% | 12,200 |
| 2018/01/24 | 1,992 | 2,020 | 1,985 | 2,005 | -7 | -0.3% | 13,000 |
| 2018/01/23 | 2,002 | 2,012 | 1,977 | 2,012 | +20 | +1% | 4,000 |
| 2018/01/22 | 1,995 | 1,995 | 1,982 | 1,992 | -9 | -0.4% | 1,300 |
| 2018/01/19 | 1,989 | 2,012 | 1,977 | 2,001 | +40 | +2% | 12,600 |
| 2018/01/18 | 1,957 | 1,980 | 1,957 | 1,961 | +10 | +0.5% | 1,200 |
| 2018/01/17 | 1,910 | 1,980 | 1,910 | 1,951 | +34 | +1.8% | 10,300 |
| 2018/01/16 | 1,890 | 1,926 | 1,890 | 1,917 | +4 | +0.2% | 800 |
| 2018/01/15 | 1,924 | 1,940 | 1,908 | 1,913 | -17 | -0.9% | 5,200 |
| 2018/01/12 | 1,855 | 1,930 | 1,854 | 1,930 | +42 | +2.2% | 15,800 |
| 2018/01/11 | 1,869 | 1,888 | 1,850 | 1,888 | +19 | +1% | 1,200 |
| 2018/01/10 | 1,884 | 1,884 | 1,851 | 1,869 | -26 | -1.4% | 5,500 |
| 2018/01/09 | 1,898 | 1,914 | 1,891 | 1,895 | -2 | -0.1% | 1,500 |
| 2018/01/05 | 1,893 | 1,900 | 1,860 | 1,897 | +56 | +3% | 9,000 |
| 2018/01/04 | 1,853 | 1,853 | 1,838 | 1,841 | +6 | +0.3% | 1,800 |
| 2017/12/29 | 1,838 | 1,838 | 1,822 | 1,835 | -3 | -0.2% | 1,200 |
| 2017/12/28 | 1,837 | 1,838 | 1,837 | 1,838 | -4 | -0.2% | 300 |
| 2017/12/27 | 1,842 | 1,850 | 1,842 | 1,842 | -9 | -0.5% | 800 |
| 2017/12/26 | 1,853 | 1,855 | 1,851 | 1,851 | -18 | -1% | 1,700 |
| 2017/12/25 | 1,900 | 1,900 | 1,869 | 1,869 | -19 | -1% | 1,800 |
| 2017/12/22 | 1,875 | 1,889 | 1,875 | 1,888 | +14 | +0.7% | 600 |
| 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 |
1851～
1900
件表示中 / 3768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 | 230,100円 | -0.1% | -59.4% | 1.56% | 13.67倍 | 0.46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 |
| メディアスＨＤ | 84,500円 | +5.7% | -5.0% | 2.37% | 14.45倍 | 0.92倍 |
|
先端装置から消耗品まで扱う医療機器卸大手。医療材料物流管理の一括請負も。中部、関東地盤 |
| 鳥羽洋行 | 397,000円 | +4.6% | +7.6% | 3.27% | 11.64倍 | 0.75倍 |
|
空圧機器を中心に制御・ＦＡ関連・産業機器を扱う機械工具の専門商社。産業用ロボットに注力 |
| 南 陽 | 135,600円 | +4.0% | -6.9% | 3.83% | 9.12倍 | 0.66倍 |
|
建機、産機の販売が中心。リース、レンタルも。建機は九州、産機は関東以西が地盤。海外も育成 |
| アイナボＨＤ | 76,900円 | +3.3% | +2.9% | 3.12% | 11.53倍 | 0.69倍 |
|
タイル、空調など住宅設備機器の販売、工事で業界首位。施工力の高さが強み。関東で高シェア |
市場注目の銘柄
チャート関連のコラム
