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 |
|---|---|---|---|---|---|---|---|
| 2017/07/27 | 1,693 | 1,695 | 1,684 | 1,695 | -2 | -0.1% | 1,400 |
| 2017/07/26 | 1,693 | 1,700 | 1,680 | 1,697 | +19 | +1.1% | 6,100 |
| 2017/07/25 | 1,695 | 1,695 | 1,677 | 1,678 | +2 | +0.1% | 4,200 |
| 2017/07/24 | 1,689 | 1,696 | 1,674 | 1,676 | -7 | -0.4% | 1,700 |
| 2017/07/21 | 1,681 | 1,688 | 1,681 | 1,683 | -7 | -0.4% | 700 |
| 2017/07/20 | 1,695 | 1,697 | 1,671 | 1,690 | +9 | +0.5% | 1,800 |
| 2017/07/19 | 1,681 | 1,681 | 1,681 | 1,681 | +6 | +0.4% | 500 |
| 2017/07/18 | 1,678 | 1,681 | 1,675 | 1,675 | -3 | -0.2% | 500 |
| 2017/07/14 | 1,680 | 1,680 | 1,671 | 1,678 | +7 | +0.4% | 1,000 |
| 2017/07/13 | 1,668 | 1,689 | 1,666 | 1,671 | -9 | -0.5% | 1,500 |
| 2017/07/12 | 1,680 | 1,680 | 1,680 | 1,680 | ±0 | ±0% | 200 |
| 2017/07/11 | 1,679 | 1,680 | 1,679 | 1,680 | +18 | +1.1% | 1,400 |
| 2017/07/10 | 1,668 | 1,668 | 1,661 | 1,662 | +1 | +0.1% | 600 |
| 2017/07/07 | 1,661 | 1,661 | 1,661 | 1,661 | ±0 | ±0% | 300 |
| 2017/07/06 | 1,669 | 1,669 | 1,661 | 1,661 | -8 | -0.5% | 700 |
| 2017/07/05 | 1,663 | 1,669 | 1,663 | 1,669 | +6 | +0.4% | 300 |
| 2017/07/04 | 1,696 | 1,700 | 1,655 | 1,663 | ±0 | ±0% | 5,800 |
| 2017/07/03 | 1,653 | 1,663 | 1,653 | 1,663 | +10 | +0.6% | 600 |
| 2017/06/30 | 1,666 | 1,666 | 1,644 | 1,653 | ±0 | ±0% | 3,000 |
| 2017/06/29 | 1,652 | 1,669 | 1,652 | 1,653 | -16 | -1% | 1,600 |
| 2017/06/28 | 1,689 | 1,689 | 1,667 | 1,669 | -15 | -0.9% | 1,800 |
| 2017/06/27 | 1,698 | 1,698 | 1,664 | 1,684 | -14 | -0.8% | 2,900 |
| 2017/06/26 | 1,704 | 1,704 | 1,694 | 1,698 | +4 | +0.2% | 3,000 |
| 2017/06/23 | 1,709 | 1,709 | 1,694 | 1,694 | +1 | +0.1% | 3,100 |
| 2017/06/22 | 1,693 | 1,696 | 1,693 | 1,693 | ±0 | ±0% | 400 |
| 2017/06/21 | 1,698 | 1,698 | 1,693 | 1,693 | -17 | -1% | 800 |
| 2017/06/20 | 1,716 | 1,716 | 1,693 | 1,710 | -6 | -0.3% | 2,400 |
| 2017/06/19 | 1,723 | 1,723 | 1,700 | 1,716 | -1 | -0.1% | 400 |
| 2017/06/16 | 1,733 | 1,733 | 1,717 | 1,717 | +17 | +1% | 5,000 |
| 2017/06/15 | 1,698 | 1,700 | 1,698 | 1,700 | +1 | +0.1% | 2,000 |
| 2017/06/14 | 1,699 | 1,699 | 1,699 | 1,699 | ±0 | ±0% | 200 |
| 2017/06/13 | 1,688 | 1,699 | 1,688 | 1,699 | +11 | +0.7% | 600 |
| 2017/06/12 | 1,686 | 1,704 | 1,676 | 1,688 | -18 | -1.1% | 9,100 |
| 2017/06/09 | 1,710 | 1,710 | 1,695 | 1,706 | +13 | +0.8% | 800 |
| 2017/06/08 | 1,698 | 1,703 | 1,693 | 1,693 | -15 | -0.9% | 800 |
| 2017/06/07 | 1,702 | 1,713 | 1,695 | 1,708 | +25 | +1.5% | 29,000 |
| 2017/06/06 | 1,683 | 1,683 | 1,683 | 1,683 | ±0 | ±0% | 200 |
| 2017/06/05 | 1,685 | 1,685 | 1,656 | 1,683 | +12 | +0.7% | 500 |
| 2017/06/02 | 1,670 | 1,672 | 1,656 | 1,671 | +15 | +0.9% | 1,400 |
| 2017/06/01 | 1,670 | 1,670 | 1,656 | 1,656 | +5 | +0.3% | 500 |
| 2017/05/31 | 1,651 | 1,651 | 1,651 | 1,651 | ±0 | ±0% | 100 |
| 2017/05/30 | 1,641 | 1,651 | 1,641 | 1,651 | -1 | -0.1% | 700 |
| 2017/05/29 | 1,652 | 1,652 | 1,640 | 1,652 | ±0 | ±0% | 3,100 |
| 2017/05/26 | 1,665 | 1,665 | 1,643 | 1,652 | -15 | -0.9% | 3,900 |
| 2017/05/25 | 1,655 | 1,670 | 1,655 | 1,667 | +11 | +0.7% | 2,100 |
| 2017/05/24 | 1,647 | 1,665 | 1,645 | 1,656 | +7 | +0.4% | 10,400 |
| 2017/05/23 | 1,679 | 1,679 | 1,647 | 1,649 | -3 | -0.2% | 4,500 |
| 2017/05/22 | 1,650 | 1,688 | 1,649 | 1,652 | ±0 | ±0% | 7,200 |
| 2017/05/19 | 1,659 | 1,659 | 1,650 | 1,652 | -7 | -0.4% | 1,400 |
| 2017/05/18 | 1,651 | 1,660 | 1,632 | 1,659 | ±0 | ±0% | 3,600 |
1901～
1950
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
